Identifier on Kucoin: TRIAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
6.3251 USDT |
1,477,774.4710 |
7.0963 USDT |
5.3100 USDT |
7.2000 USDT |
6.1160 USDT |
| 2021-05-03 |
6.4269 USDT |
1,644,933.9246 |
6.8800 USDT |
5.6400 USDT |
7.2000 USDT |
7.0963 USDT |
| 2021-05-02 |
6.9463 USDT |
1,886,688.7145 |
8.2561 USDT |
6.0100 USDT |
8.7000 USDT |
6.8800 USDT |
| 2021-05-01 |
7.9140 USDT |
2,143,778.6655 |
7.8037 USDT |
6.9000 USDT |
9.0000 USDT |
8.2561 USDT |
| 2021-04-30 |
7.2739 USDT |
2,893,385.8946 |
7.7096 USDT |
5.9000 USDT |
8.4238 USDT |
7.8030 USDT |
| 2021-04-29 |
5.9605 USDT |
5,113,936.6994 |
4.5486 USDT |
4.5100 USDT |
8.4900 USDT |
7.7107 USDT |
| 2021-04-28 |
3.7601 USDT |
1,622,001.4178 |
3.4340 USDT |
3.2550 USDT |
4.8900 USDT |
4.5486 USDT |
| 2021-04-27 |
3.2148 USDT |
748,721.4016 |
3.4724 USDT |
2.8773 USDT |
3.4900 USDT |
3.4337 USDT |
| 2021-04-26 |
3.3403 USDT |
897,900.2223 |
2.7500 USDT |
2.7480 USDT |
3.9246 USDT |
3.4732 USDT |
| 2021-04-25 |
2.7070 USDT |
498,277.0234 |
2.7492 USDT |
2.3100 USDT |
2.9497 USDT |
2.7500 USDT |
| 2021-04-24 |
2.9301 USDT |
464,524.6942 |
3.2411 USDT |
2.6000 USDT |
3.3133 USDT |
2.7499 USDT |
| 2021-04-23 |
3.0990 USDT |
695,492.6068 |
3.4118 USDT |
2.7141 USDT |
3.5009 USDT |
3.2506 USDT |
| 2021-04-22 |
3.2201 USDT |
320,848.1635 |
3.4300 USDT |
3.0015 USDT |
3.6205 USDT |
3.1776 USDT |
| 2021-04-21 |
3.9586 USDT |
758,887.5147 |
4.0803 USDT |
3.6096 USDT |
4.2000 USDT |
3.7212 USDT |
| 2021-04-20 |
4.0283 USDT |
920,815.1031 |
4.1310 USDT |
3.5947 USDT |
4.5400 USDT |
4.1694 USDT |
| 2021-04-19 |
4.5801 USDT |
1,286,058.5423 |
5.0363 USDT |
3.8400 USDT |
5.2000 USDT |
4.3590 USDT |
| 2021-04-18 |
3.9425 USDT |
1,947,609.4354 |
4.3970 USDT |
2.6106 USDT |
5.4000 USDT |
4.9100 USDT |
| 2021-04-17 |
3.7249 USDT |
1,275,171.6210 |
3.0673 USDT |
3.0000 USDT |
4.6263 USDT |
4.5430 USDT |
| 2021-04-16 |
3.6919 USDT |
1,448,578.6289 |
4.5873 USDT |
2.8000 USDT |
5.5105 USDT |
3.0713 USDT |
| 2021-04-15 |
3.7531 USDT |
1,902,083.6966 |
2.2759 USDT |
2.2179 USDT |
5.8000 USDT |
4.3903 USDT |
| 2021-04-14 |
2.3224 USDT |
626,109.2919 |
2.4612 USDT |
1.7500 USDT |
2.7109 USDT |
2.2049 USDT |
| 2021-04-13 |
2.5049 USDT |
1,297,247.9502 |
2.2977 USDT |
2.0100 USDT |
2.8000 USDT |
2.4905 USDT |
| 2021-04-12 |
1.8523 USDT |
1,017,065.1181 |
1.6902 USDT |
1.4834 USDT |
2.3520 USDT |
2.0518 USDT |
| 2021-04-11 |
1.2640 USDT |
91,211.9665 |
1.3450 USDT |
1.1760 USDT |
1.4700 USDT |
1.4253 USDT |
| 2021-04-10 |
1.2711 USDT |
85,494.6067 |
1.2763 USDT |
1.1830 USDT |
1.3522 USDT |
1.3459 USDT |
| 2021-04-09 |
1.3174 USDT |
77,997.6228 |
1.3412 USDT |
1.2335 USDT |
1.4142 USDT |
1.2642 USDT |
| 2021-04-08 |
1.3374 USDT |
56,731.2116 |
1.3085 USDT |
1.2997 USDT |
1.3950 USDT |
1.3501 USDT |
| 2021-04-07 |
1.4749 USDT |
112,833.1216 |
1.8696 USDT |
1.2500 USDT |
1.8942 USDT |
1.3020 USDT |
| 2021-04-06 |
1.6198 USDT |
115,235.6077 |
1.4303 USDT |
1.4298 USDT |
1.8100 USDT |
1.7070 USDT |
| 2021-04-05 |
1.4292 USDT |
84,231.1367 |
1.2525 USDT |
1.2048 USDT |
1.6500 USDT |
1.4395 USDT |
| 2021-04-04 |
1.2325 USDT |
120,256.2688 |
1.3894 USDT |
1.1030 USDT |
1.4073 USDT |
1.2496 USDT |
| 2021-04-03 |
1.4262 USDT |
60,907.0990 |
1.3936 USDT |
1.3351 USDT |
1.5268 USDT |
1.3900 USDT |
| 2021-04-02 |
1.4548 USDT |
56,449.4100 |
1.4731 USDT |
1.3763 USDT |
1.5271 USDT |
1.4065 USDT |
| 2021-04-01 |
1.5442 USDT |
119,826.7981 |
1.7100 USDT |
1.2365 USDT |
1.7129 USDT |
1.4871 USDT |
| 2021-03-31 |
1.7744 USDT |
118,679.6525 |
1.6360 USDT |
1.6063 USDT |
1.8946 USDT |
1.7144 USDT |
| 2021-03-30 |
1.9753 USDT |
338,592.9333 |
1.9839 USDT |
1.5100 USDT |
2.8360 USDT |
1.6745 USDT |
| 2021-03-29 |
1.4334 USDT |
130,521.7569 |
1.3028 USDT |
1.1600 USDT |
1.9873 USDT |
1.6318 USDT |
| 2021-03-28 |
1.2604 USDT |
61,445.7402 |
1.3127 USDT |
1.1415 USDT |
1.3703 USDT |
1.1627 USDT |
| 2021-03-27 |
1.4873 USDT |
106,576.9096 |
1.4017 USDT |
1.2087 USDT |
1.7800 USDT |
1.3427 USDT |
| 2021-03-26 |
1.6742 USDT |
324,133.1124 |
1.1654 USDT |
1.1651 USDT |
2.1700 USDT |
1.7800 USDT |
| 2021-03-25 |
0.9418 USDT |
31,787.7937 |
0.9211 USDT |
0.8990 USDT |
0.9800 USDT |
0.9263 USDT |
| 2021-03-24 |
0.9805 USDT |
46,237.0157 |
0.9771 USDT |
0.9100 USDT |
1.0580 USDT |
0.9826 USDT |
| 2021-03-23 |
0.9970 USDT |
43,384.0735 |
1.0714 USDT |
0.9500 USDT |
1.0714 USDT |
0.9746 USDT |
| 2021-03-22 |
1.0246 USDT |
72,634.7876 |
0.8705 USDT |
0.8658 USDT |
1.1800 USDT |
1.0732 USDT |
| 2021-03-21 |
0.8650 USDT |
44,116.0292 |
0.8384 USDT |
0.8299 USDT |
0.9216 USDT |
0.8743 USDT |
| 2021-03-20 |
0.8139 USDT |
61,967.6523 |
0.8525 USDT |
0.7609 USDT |
0.8771 USDT |
0.8156 USDT |
| 2021-03-19 |
0.8620 USDT |
44,683.2110 |
0.8704 USDT |
0.8200 USDT |
0.9037 USDT |
0.8498 USDT |
| 2021-03-18 |
0.8985 USDT |
56,539.7092 |
0.9154 USDT |
0.8129 USDT |
0.9698 USDT |
0.8607 USDT |
| 2021-03-17 |
0.9198 USDT |
73,576.7726 |
1.1080 USDT |
0.5900 USDT |
1.1599 USDT |
0.9158 USDT |
| 2021-03-16 |
1.1022 USDT |
105,853.8235 |
0.9029 USDT |
0.8958 USDT |
1.2500 USDT |
1.0851 USDT |