Identifier on Kucoin: TRIAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
14.2267 USDT |
153,891.9279 |
13.8941 USDT |
13.6604 USDT |
15.1900 USDT |
14.0716 USDT |
| 2024-01-28 |
14.2518 USDT |
197,194.9825 |
14.4339 USDT |
13.1200 USDT |
15.8000 USDT |
13.6733 USDT |
| 2024-01-27 |
13.4294 USDT |
152,137.0061 |
12.1061 USDT |
11.8304 USDT |
14.5000 USDT |
14.2801 USDT |
| 2024-01-26 |
11.2985 USDT |
114,901.9247 |
10.2356 USDT |
10.1708 USDT |
12.6743 USDT |
12.6092 USDT |
| 2024-01-25 |
10.3750 USDT |
96,820.3372 |
10.5419 USDT |
10.0612 USDT |
10.7720 USDT |
10.2733 USDT |
| 2024-01-24 |
10.3562 USDT |
106,534.9133 |
10.2138 USDT |
9.9000 USDT |
10.8400 USDT |
10.5409 USDT |
| 2024-01-23 |
9.8734 USDT |
151,861.1644 |
10.0739 USDT |
9.2000 USDT |
10.4999 USDT |
10.0658 USDT |
| 2024-01-22 |
10.5460 USDT |
123,062.1302 |
11.1325 USDT |
10.0000 USDT |
11.1526 USDT |
10.1322 USDT |
| 2024-01-21 |
11.0650 USDT |
87,515.4151 |
10.8097 USDT |
10.7500 USDT |
11.4000 USDT |
11.1166 USDT |
| 2024-01-20 |
10.7502 USDT |
95,795.7955 |
11.0601 USDT |
10.4282 USDT |
11.3800 USDT |
10.7743 USDT |
| 2024-01-19 |
10.4895 USDT |
213,648.7170 |
9.9686 USDT |
9.8926 USDT |
11.5380 USDT |
11.3024 USDT |
| 2024-01-18 |
10.6675 USDT |
409,656.6094 |
11.3234 USDT |
9.2820 USDT |
11.8917 USDT |
10.2661 USDT |
| 2024-01-17 |
11.4768 USDT |
185,126.3429 |
12.0964 USDT |
11.0311 USDT |
12.3000 USDT |
11.3918 USDT |
| 2024-01-16 |
12.4318 USDT |
107,365.7792 |
12.4404 USDT |
11.9700 USDT |
13.0000 USDT |
12.1532 USDT |
| 2024-01-15 |
12.5598 USDT |
192,171.7182 |
12.8944 USDT |
11.7000 USDT |
13.3541 USDT |
12.6300 USDT |
| 2024-01-14 |
13.5791 USDT |
91,679.2398 |
14.2357 USDT |
12.9800 USDT |
14.5952 USDT |
13.1744 USDT |
| 2024-01-13 |
13.1478 USDT |
136,447.0824 |
13.5639 USDT |
12.7008 USDT |
14.0000 USDT |
13.1162 USDT |
| 2024-01-12 |
14.4620 USDT |
142,873.2521 |
15.0006 USDT |
13.5718 USDT |
15.4636 USDT |
13.7000 USDT |
| 2024-01-11 |
15.2296 USDT |
169,191.8195 |
15.5463 USDT |
14.2000 USDT |
15.9732 USDT |
14.9878 USDT |
| 2024-01-10 |
14.4819 USDT |
133,547.7907 |
14.1668 USDT |
13.7975 USDT |
15.6182 USDT |
15.3608 USDT |
| 2024-01-09 |
14.9520 USDT |
99,740.5868 |
14.9942 USDT |
14.1154 USDT |
16.0000 USDT |
14.1794 USDT |
| 2024-01-08 |
14.3206 USDT |
128,803.4994 |
14.1802 USDT |
13.4200 USDT |
15.2200 USDT |
14.7454 USDT |
| 2024-01-07 |
15.0145 USDT |
84,057.0810 |
15.2200 USDT |
14.4330 USDT |
15.5000 USDT |
14.7062 USDT |
| 2024-01-06 |
14.3792 USDT |
132,505.5375 |
14.7366 USDT |
13.4000 USDT |
15.5000 USDT |
15.0865 USDT |
| 2024-01-05 |
15.0150 USDT |
165,099.9805 |
16.0425 USDT |
13.8483 USDT |
16.2169 USDT |
14.7566 USDT |
| 2024-01-04 |
15.6206 USDT |
244,694.3822 |
15.9212 USDT |
14.0000 USDT |
16.8000 USDT |
15.5818 USDT |
| 2024-01-03 |
13.6742 USDT |
232,702.3749 |
14.3900 USDT |
12.3344 USDT |
15.1072 USDT |
13.7451 USDT |
| 2024-01-02 |
14.1653 USDT |
329,191.3932 |
15.5559 USDT |
12.3000 USDT |
16.2000 USDT |
14.1000 USDT |
| 2024-01-01 |
15.4638 USDT |
267,102.3118 |
15.2137 USDT |
13.9000 USDT |
16.7500 USDT |
15.3680 USDT |
| 2023-12-31 |
15.4367 USDT |
481,639.7869 |
13.2268 USDT |
12.5000 USDT |
17.4000 USDT |
16.7292 USDT |
| 2023-12-30 |
12.3986 USDT |
463,994.7691 |
10.1871 USDT |
9.6500 USDT |
14.0000 USDT |
13.0633 USDT |
| 2023-12-29 |
10.2990 USDT |
214,435.7766 |
10.0232 USDT |
9.5200 USDT |
10.9900 USDT |
10.1572 USDT |
| 2023-12-28 |
9.7849 USDT |
304,570.6371 |
9.3101 USDT |
8.8800 USDT |
10.7200 USDT |
9.9715 USDT |
| 2023-12-27 |
8.3441 USDT |
220,080.7719 |
7.6496 USDT |
7.6180 USDT |
9.5000 USDT |
9.0847 USDT |
| 2023-12-26 |
7.4599 USDT |
116,058.0732 |
7.4523 USDT |
7.0500 USDT |
8.2000 USDT |
8.0100 USDT |
| 2023-12-25 |
7.4602 USDT |
120,148.9921 |
7.5434 USDT |
7.2000 USDT |
7.8223 USDT |
7.6276 USDT |
| 2023-12-24 |
7.8378 USDT |
138,672.3558 |
8.1374 USDT |
7.5500 USDT |
8.2178 USDT |
7.7000 USDT |
| 2023-12-23 |
7.8884 USDT |
151,397.7641 |
8.0735 USDT |
7.5000 USDT |
8.3241 USDT |
7.9638 USDT |
| 2023-12-22 |
7.9226 USDT |
311,617.6894 |
7.2109 USDT |
7.0110 USDT |
8.5694 USDT |
8.1020 USDT |
| 2023-12-21 |
7.1694 USDT |
175,045.2583 |
7.5456 USDT |
6.8696 USDT |
7.5456 USDT |
7.1710 USDT |
| 2023-12-20 |
7.2247 USDT |
374,872.8561 |
6.8412 USDT |
6.6147 USDT |
7.8500 USDT |
7.5403 USDT |
| 2023-12-19 |
6.2717 USDT |
302,166.6704 |
6.3974 USDT |
5.9212 USDT |
6.8000 USDT |
6.5598 USDT |
| 2023-12-18 |
5.7656 USDT |
477,573.5515 |
5.5830 USDT |
5.1422 USDT |
6.4000 USDT |
6.3976 USDT |
| 2023-12-17 |
5.2126 USDT |
536,668.2004 |
4.5276 USDT |
4.5181 USDT |
5.9000 USDT |
5.5950 USDT |
| 2023-12-16 |
4.3845 USDT |
129,879.5449 |
4.1476 USDT |
4.1000 USDT |
4.5700 USDT |
4.3913 USDT |
| 2023-12-15 |
4.2537 USDT |
122,026.0543 |
4.2473 USDT |
4.1000 USDT |
4.3900 USDT |
4.2200 USDT |
| 2023-12-14 |
4.2152 USDT |
92,308.3564 |
4.0576 USDT |
4.0500 USDT |
4.2817 USDT |
4.2490 USDT |
| 2023-12-13 |
4.0394 USDT |
130,418.2852 |
4.0391 USDT |
3.8800 USDT |
4.1873 USDT |
4.1145 USDT |
| 2023-12-12 |
4.1169 USDT |
60,313.8127 |
4.0267 USDT |
4.0120 USDT |
4.1711 USDT |
4.0554 USDT |
| 2023-12-11 |
3.9444 USDT |
214,303.2202 |
4.1170 USDT |
3.8000 USDT |
4.1170 USDT |
3.9999 USDT |