Identifier on Kucoin: TRIAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-10 |
4.1756 USDT |
89,825.0334 |
4.2461 USDT |
4.0550 USDT |
4.3000 USDT |
4.0733 USDT |
| 2023-12-09 |
4.2461 USDT |
81,929.9301 |
4.1764 USDT |
4.1539 USDT |
4.3500 USDT |
4.2800 USDT |
| 2023-12-08 |
4.2344 USDT |
90,855.8693 |
4.3529 USDT |
4.1126 USDT |
4.3600 USDT |
4.2467 USDT |
| 2023-12-07 |
4.2999 USDT |
63,094.3555 |
4.2802 USDT |
4.1992 USDT |
4.3713 USDT |
4.3546 USDT |
| 2023-12-06 |
4.3209 USDT |
88,516.6192 |
4.2701 USDT |
4.2150 USDT |
4.3900 USDT |
4.3083 USDT |
| 2023-12-05 |
4.1428 USDT |
133,362.3216 |
4.2385 USDT |
4.0120 USDT |
4.3063 USDT |
4.2460 USDT |
| 2023-12-04 |
4.2772 USDT |
106,392.0963 |
4.3651 USDT |
4.1101 USDT |
4.4585 USDT |
4.1689 USDT |
| 2023-12-03 |
4.4344 USDT |
91,491.8707 |
4.4712 USDT |
4.3300 USDT |
4.5244 USDT |
4.4180 USDT |
| 2023-12-02 |
4.3849 USDT |
132,048.5173 |
4.2520 USDT |
4.2000 USDT |
4.4880 USDT |
4.4650 USDT |
| 2023-12-01 |
4.1818 USDT |
111,729.6054 |
4.0684 USDT |
4.0400 USDT |
4.2947 USDT |
4.2216 USDT |
| 2023-11-30 |
4.0444 USDT |
295,106.9724 |
3.5968 USDT |
3.5069 USDT |
4.3750 USDT |
4.1073 USDT |
| 2023-11-29 |
3.5867 USDT |
101,489.0368 |
3.5972 USDT |
3.5000 USDT |
3.7041 USDT |
3.5900 USDT |
| 2023-11-28 |
3.6585 USDT |
59,537.7444 |
3.6396 USDT |
3.5716 USDT |
3.7632 USDT |
3.6573 USDT |
| 2023-11-27 |
3.6088 USDT |
154,053.3728 |
3.7600 USDT |
3.5000 USDT |
3.8400 USDT |
3.6183 USDT |
| 2023-11-26 |
3.7720 USDT |
113,816.8995 |
3.7455 USDT |
3.6878 USDT |
3.8700 USDT |
3.7830 USDT |
| 2023-11-25 |
3.7242 USDT |
98,283.0957 |
3.8000 USDT |
3.6825 USDT |
3.8000 USDT |
3.7134 USDT |
| 2023-11-24 |
3.7485 USDT |
244,566.4507 |
3.8091 USDT |
3.6327 USDT |
3.9252 USDT |
3.7067 USDT |
| 2023-11-23 |
3.8929 USDT |
131,546.2896 |
4.0681 USDT |
3.7904 USDT |
4.1000 USDT |
3.8284 USDT |
| 2023-11-22 |
3.9777 USDT |
65,122.4050 |
3.7625 USDT |
3.7527 USDT |
4.1000 USDT |
4.0655 USDT |
| 2023-11-21 |
3.9985 USDT |
118,083.6282 |
4.0751 USDT |
3.8000 USDT |
4.1586 USDT |
3.8255 USDT |
| 2023-11-20 |
4.1672 USDT |
137,426.0014 |
4.2141 USDT |
4.0824 USDT |
4.3500 USDT |
4.0947 USDT |
| 2023-11-19 |
4.1528 USDT |
76,037.8324 |
4.0994 USDT |
4.0831 USDT |
4.2485 USDT |
4.2099 USDT |
| 2023-11-18 |
4.0699 USDT |
60,778.4769 |
4.1790 USDT |
4.0000 USDT |
4.1825 USDT |
4.1005 USDT |
| 2023-11-17 |
4.0843 USDT |
89,341.5217 |
4.1391 USDT |
3.9184 USDT |
4.2844 USDT |
4.0996 USDT |
| 2023-11-16 |
4.2665 USDT |
140,834.9032 |
4.4320 USDT |
4.0000 USDT |
4.5000 USDT |
4.1593 USDT |
| 2023-11-15 |
4.3245 USDT |
113,078.2370 |
4.1804 USDT |
4.1525 USDT |
4.4430 USDT |
4.3580 USDT |
| 2023-11-14 |
4.0923 USDT |
111,358.8009 |
3.9893 USDT |
3.8310 USDT |
4.3100 USDT |
4.1721 USDT |
| 2023-11-13 |
4.1506 USDT |
69,986.3462 |
4.2511 USDT |
4.0300 USDT |
4.3425 USDT |
4.0376 USDT |
| 2023-11-12 |
4.3884 USDT |
64,904.4564 |
4.3440 USDT |
4.3250 USDT |
4.4700 USDT |
4.3991 USDT |
| 2023-11-11 |
4.3038 USDT |
120,182.1956 |
4.2182 USDT |
4.0931 USDT |
4.4500 USDT |
4.3187 USDT |
| 2023-11-10 |
4.1343 USDT |
155,679.9853 |
4.2441 USDT |
3.9800 USDT |
4.2860 USDT |
4.1689 USDT |
| 2023-11-09 |
4.4208 USDT |
152,066.0191 |
4.4428 USDT |
4.1900 USDT |
4.5900 USDT |
4.1900 USDT |
| 2023-11-08 |
4.3823 USDT |
90,705.1244 |
4.3371 USDT |
4.2683 USDT |
4.4596 USDT |
4.4464 USDT |
| 2023-11-07 |
4.1912 USDT |
129,459.1799 |
4.3578 USDT |
4.0411 USDT |
4.3800 USDT |
4.3139 USDT |
| 2023-11-06 |
4.2999 USDT |
148,515.5260 |
4.2296 USDT |
4.1059 USDT |
4.4800 USDT |
4.3475 USDT |
| 2023-11-05 |
4.0137 USDT |
143,882.3860 |
3.8306 USDT |
3.7952 USDT |
4.1984 USDT |
4.1800 USDT |
| 2023-11-04 |
3.8151 USDT |
87,417.7652 |
3.9089 USDT |
3.7343 USDT |
3.9500 USDT |
3.8312 USDT |
| 2023-11-03 |
3.8161 USDT |
86,626.8235 |
3.8253 USDT |
3.6925 USDT |
3.9255 USDT |
3.8996 USDT |
| 2023-11-02 |
3.7180 USDT |
107,817.5725 |
3.7768 USDT |
3.5558 USDT |
3.8200 USDT |
3.7764 USDT |