Identifier on Kucoin: TRIAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-04 |
4.4252 USDT |
415,766.0045 |
4.2228 USDT |
4.1492 USDT |
4.6200 USDT |
4.3436 USDT |
| 2021-07-03 |
4.1270 USDT |
244,281.2397 |
4.0400 USDT |
3.9500 USDT |
4.3000 USDT |
4.1900 USDT |
| 2021-07-02 |
3.9538 USDT |
287,321.2960 |
3.9100 USDT |
3.8395 USDT |
4.2019 USDT |
4.0250 USDT |
| 2021-07-01 |
4.0579 USDT |
401,598.3090 |
4.2310 USDT |
3.8928 USDT |
4.2539 USDT |
3.9260 USDT |
| 2021-06-30 |
4.2239 USDT |
487,805.1879 |
4.2710 USDT |
4.0200 USDT |
4.4500 USDT |
4.2772 USDT |
| 2021-06-29 |
4.4054 USDT |
672,285.8759 |
4.1650 USDT |
4.0800 USDT |
4.7400 USDT |
4.2720 USDT |
| 2021-06-28 |
4.2140 USDT |
461,018.6369 |
4.1985 USDT |
4.0644 USDT |
4.4273 USDT |
4.1810 USDT |
| 2021-06-27 |
4.1196 USDT |
512,182.2712 |
3.9400 USDT |
3.8600 USDT |
4.3742 USDT |
4.1736 USDT |
| 2021-06-26 |
3.9181 USDT |
425,971.8749 |
4.0000 USDT |
3.7500 USDT |
4.1410 USDT |
3.9362 USDT |
| 2021-06-25 |
4.3309 USDT |
769,681.6296 |
4.4976 USDT |
3.9000 USDT |
4.8500 USDT |
3.9700 USDT |
| 2021-06-24 |
4.4298 USDT |
518,592.6807 |
4.4000 USDT |
4.0456 USDT |
4.7000 USDT |
4.4701 USDT |
| 2021-06-23 |
4.4926 USDT |
912,211.8921 |
4.1402 USDT |
3.8402 USDT |
4.9500 USDT |
4.3940 USDT |
| 2021-06-22 |
4.1238 USDT |
1,806,172.4975 |
4.4931 USDT |
3.4575 USDT |
4.8259 USDT |
4.0956 USDT |
| 2021-06-21 |
4.7830 USDT |
930,267.9131 |
5.3100 USDT |
4.2316 USDT |
5.3352 USDT |
4.4370 USDT |
| 2021-06-20 |
5.0992 USDT |
625,109.9892 |
5.2103 USDT |
4.7500 USDT |
5.4812 USDT |
5.3611 USDT |
| 2021-06-19 |
5.3351 USDT |
387,390.6803 |
5.2601 USDT |
5.1665 USDT |
5.5204 USDT |
5.1976 USDT |
| 2021-06-18 |
5.5309 USDT |
564,624.7733 |
5.9900 USDT |
5.1700 USDT |
5.9943 USDT |
5.2410 USDT |
| 2021-06-17 |
6.1007 USDT |
436,484.1828 |
6.0965 USDT |
5.8700 USDT |
6.3266 USDT |
5.9713 USDT |
| 2021-06-16 |
6.2680 USDT |
619,710.9767 |
6.5286 USDT |
6.0111 USDT |
6.6900 USDT |
6.1598 USDT |
| 2021-06-15 |
6.6744 USDT |
790,925.7964 |
6.8174 USDT |
6.3010 USDT |
7.0000 USDT |
6.5027 USDT |
| 2021-06-14 |
6.6842 USDT |
1,097,889.8828 |
6.5101 USDT |
6.2208 USDT |
7.2500 USDT |
6.8282 USDT |
| 2021-06-13 |
6.0971 USDT |
741,159.7034 |
5.5773 USDT |
5.4421 USDT |
6.5600 USDT |
6.5000 USDT |
| 2021-06-12 |
5.5967 USDT |
752,534.1404 |
5.8000 USDT |
5.1111 USDT |
5.9900 USDT |
5.7800 USDT |
| 2021-06-11 |
6.1747 USDT |
858,973.1723 |
6.5400 USDT |
5.6458 USDT |
6.7373 USDT |
5.8378 USDT |
| 2021-06-10 |
6.9342 USDT |
1,301,756.8965 |
7.2759 USDT |
6.3400 USDT |
7.5224 USDT |
6.6950 USDT |
| 2021-06-09 |
6.4552 USDT |
1,529,928.6111 |
5.9805 USDT |
5.3548 USDT |
7.3300 USDT |
7.1900 USDT |
| 2021-06-08 |
5.8347 USDT |
1,814,299.1502 |
5.9770 USDT |
5.0000 USDT |
6.4930 USDT |
6.0961 USDT |
| 2021-06-07 |
6.8838 USDT |
960,058.6191 |
7.2050 USDT |
6.0000 USDT |
7.7773 USDT |
6.2000 USDT |
| 2021-06-06 |
7.0369 USDT |
489,830.6646 |
6.7034 USDT |
6.6860 USDT |
7.2608 USDT |
7.1667 USDT |
| 2021-06-05 |
7.1819 USDT |
1,217,664.9098 |
7.3333 USDT |
6.5200 USDT |
7.8800 USDT |
6.7250 USDT |
| 2021-06-04 |
7.4758 USDT |
1,718,729.3828 |
8.3064 USDT |
6.9600 USDT |
8.4076 USDT |
7.1800 USDT |
| 2021-06-03 |
8.8028 USDT |
1,351,103.8290 |
9.0000 USDT |
8.1307 USDT |
9.5000 USDT |
8.3900 USDT |
| 2021-06-02 |
9.1821 USDT |
1,102,581.1060 |
9.0206 USDT |
8.6945 USDT |
9.8000 USDT |
8.9900 USDT |
| 2021-06-01 |
9.2205 USDT |
1,714,782.2513 |
9.4405 USDT |
8.5460 USDT |
9.8000 USDT |
9.0474 USDT |
| 2021-05-31 |
8.6764 USDT |
2,467,342.4695 |
7.9667 USDT |
6.9484 USDT |
9.9500 USDT |
9.2000 USDT |
| 2021-05-30 |
7.8570 USDT |
2,144,174.3877 |
6.9009 USDT |
6.3371 USDT |
8.5000 USDT |
8.0000 USDT |
| 2021-05-29 |
6.9471 USDT |
1,713,723.0635 |
7.0007 USDT |
6.2000 USDT |
7.9000 USDT |
6.8020 USDT |
| 2021-05-28 |
7.9665 USDT |
3,655,121.8287 |
9.1069 USDT |
6.5010 USDT |
9.3160 USDT |
6.8000 USDT |
| 2021-05-27 |
10.2147 USDT |
2,438,657.1554 |
11.5000 USDT |
8.5000 USDT |
11.5000 USDT |
9.1400 USDT |
| 2021-05-26 |
10.9645 USDT |
3,065,220.0255 |
9.7500 USDT |
9.1100 USDT |
12.6000 USDT |
11.5000 USDT |
| 2021-05-25 |
9.0650 USDT |
3,168,225.3187 |
10.1887 USDT |
7.8000 USDT |
10.5900 USDT |
9.4500 USDT |
| 2021-05-24 |
8.0670 USDT |
4,291,201.7077 |
5.7940 USDT |
5.2000 USDT |
10.6478 USDT |
10.3576 USDT |
| 2021-05-23 |
5.3821 USDT |
3,967,027.7983 |
7.2499 USDT |
4.0000 USDT |
7.9959 USDT |
5.7600 USDT |
| 2021-05-22 |
7.6152 USDT |
1,897,541.6835 |
9.3000 USDT |
6.5500 USDT |
9.8460 USDT |
7.4887 USDT |
| 2021-05-21 |
8.4998 USDT |
3,050,595.6822 |
10.2813 USDT |
5.6500 USDT |
12.0000 USDT |
8.1105 USDT |
| 2021-05-20 |
10.7037 USDT |
2,770,597.1375 |
9.5402 USDT |
8.1000 USDT |
13.2800 USDT |
10.1881 USDT |
| 2021-05-19 |
11.5849 USDT |
4,258,378.0027 |
15.9333 USDT |
6.0500 USDT |
16.1870 USDT |
10.7100 USDT |
| 2021-05-18 |
17.0525 USDT |
1,151,396.1603 |
16.0921 USDT |
15.5000 USDT |
18.9000 USDT |
15.9200 USDT |
| 2021-05-17 |
17.8070 USDT |
1,442,526.5296 |
20.4643 USDT |
15.6100 USDT |
21.0000 USDT |
16.1481 USDT |
| 2021-05-16 |
19.2387 USDT |
1,363,884.0767 |
18.9167 USDT |
16.5000 USDT |
22.7000 USDT |
20.1700 USDT |