Identifier on Kucoin: TRVL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.0859 USDT |
658,479.3317 |
0.0892 USDT |
0.0815 USDT |
0.0899 USDT |
0.0815 USDT |
| 2024-03-29 |
0.0924 USDT |
1,759,170.7865 |
0.0937 USDT |
0.0840 USDT |
0.1055 USDT |
0.0885 USDT |
| 2024-03-28 |
0.0975 USDT |
1,351,750.0203 |
0.1030 USDT |
0.0890 USDT |
0.1046 USDT |
0.0935 USDT |
| 2024-03-27 |
0.0907 USDT |
4,529,729.7059 |
0.0983 USDT |
0.0832 USDT |
0.1000 USDT |
0.1000 USDT |
| 2024-03-26 |
0.1049 USDT |
4,981,034.3349 |
0.1052 USDT |
0.0910 USDT |
0.1154 USDT |
0.0947 USDT |
| 2024-03-25 |
0.0994 USDT |
5,274,252.0075 |
0.0800 USDT |
0.0786 USDT |
0.1119 USDT |
0.1047 USDT |
| 2024-03-24 |
0.0846 USDT |
1,640,029.5553 |
0.0882 USDT |
0.0778 USDT |
0.0906 USDT |
0.0792 USDT |
| 2024-03-23 |
0.0846 USDT |
3,177,606.7354 |
0.0834 USDT |
0.0800 USDT |
0.0886 USDT |
0.0867 USDT |
| 2024-03-22 |
0.0721 USDT |
11,098,153.8759 |
0.0653 USDT |
0.0597 USDT |
0.0832 USDT |
0.0746 USDT |
| 2024-03-21 |
0.0559 USDT |
8,600,326.1142 |
0.0561 USDT |
0.0512 USDT |
0.0659 USDT |
0.0639 USDT |
| 2024-03-20 |
0.0552 USDT |
3,732,047.8094 |
0.0596 USDT |
0.0520 USDT |
0.0680 USDT |
0.0550 USDT |
| 2024-03-19 |
0.0638 USDT |
510,032.2152 |
0.0690 USDT |
0.0616 USDT |
0.0695 USDT |
0.0623 USDT |
| 2024-03-18 |
0.0762 USDT |
417,017.9050 |
0.0797 USDT |
0.0684 USDT |
0.0822 USDT |
0.0697 USDT |
| 2024-03-17 |
0.0740 USDT |
492,767.7864 |
0.0695 USDT |
0.0676 USDT |
0.0850 USDT |
0.0815 USDT |
| 2024-03-16 |
0.0791 USDT |
645,500.8730 |
0.0834 USDT |
0.0734 USDT |
0.0856 USDT |
0.0742 USDT |
| 2024-03-15 |
0.0913 USDT |
980,467.8156 |
0.0950 USDT |
0.0840 USDT |
0.0951 USDT |
0.0882 USDT |
| 2024-03-14 |
0.0939 USDT |
2,458,841.8054 |
0.0860 USDT |
0.0843 USDT |
0.0996 USDT |
0.0951 USDT |
| 2024-03-13 |
0.0850 USDT |
1,052,812.6418 |
0.0824 USDT |
0.0822 USDT |
0.0888 USDT |
0.0860 USDT |
| 2024-03-12 |
0.0791 USDT |
621,821.6481 |
0.0771 USDT |
0.0728 USDT |
0.0826 USDT |
0.0822 USDT |
| 2024-03-11 |
0.0802 USDT |
514,357.5565 |
0.0819 USDT |
0.0754 USDT |
0.0821 USDT |
0.0775 USDT |
| 2024-03-10 |
0.0817 USDT |
276,347.7921 |
0.0818 USDT |
0.0811 USDT |
0.0822 USDT |
0.0819 USDT |
| 2024-03-09 |
0.0807 USDT |
456,452.1820 |
0.0813 USDT |
0.0773 USDT |
0.0821 USDT |
0.0806 USDT |
| 2024-03-08 |
0.0769 USDT |
383,787.0344 |
0.0746 USDT |
0.0742 USDT |
0.0820 USDT |
0.0813 USDT |
| 2024-03-07 |
0.0749 USDT |
307,619.6473 |
0.0750 USDT |
0.0742 USDT |
0.0758 USDT |
0.0749 USDT |
| 2024-03-06 |
0.0705 USDT |
599,291.7922 |
0.0672 USDT |
0.0664 USDT |
0.0742 USDT |
0.0735 USDT |
| 2024-03-05 |
0.0731 USDT |
1,327,169.2477 |
0.0737 USDT |
0.0649 USDT |
0.0766 USDT |
0.0676 USDT |
| 2024-03-04 |
0.0695 USDT |
1,448,037.4060 |
0.0601 USDT |
0.0596 USDT |
0.0761 USDT |
0.0743 USDT |
| 2024-03-03 |
0.0639 USDT |
508,370.4916 |
0.0642 USDT |
0.0606 USDT |
0.0681 USDT |
0.0612 USDT |
| 2024-03-02 |
0.0637 USDT |
918,529.2851 |
0.0600 USDT |
0.0591 USDT |
0.0680 USDT |
0.0621 USDT |
| 2024-03-01 |
0.0608 USDT |
2,651,381.6252 |
0.0457 USDT |
0.0454 USDT |
0.0706 USDT |
0.0615 USDT |
| 2024-02-29 |
0.0484 USDT |
350,699.6427 |
0.0497 USDT |
0.0471 USDT |
0.0497 USDT |
0.0471 USDT |
| 2024-02-28 |
0.0503 USDT |
714,181.5430 |
0.0496 USDT |
0.0494 USDT |
0.0515 USDT |
0.0495 USDT |
| 2024-02-27 |
0.0491 USDT |
301,079.3600 |
0.0482 USDT |
0.0482 USDT |
0.0499 USDT |
0.0493 USDT |
| 2024-02-26 |
0.0483 USDT |
541,806.4574 |
0.0494 USDT |
0.0473 USDT |
0.0494 USDT |
0.0484 USDT |
| 2024-02-25 |
0.0496 USDT |
142,212.4906 |
0.0495 USDT |
0.0492 USDT |
0.0499 USDT |
0.0496 USDT |
| 2024-02-24 |
0.0509 USDT |
241,804.5042 |
0.0519 USDT |
0.0494 USDT |
0.0521 USDT |
0.0494 USDT |
| 2024-02-23 |
0.0514 USDT |
147,119.7624 |
0.0511 USDT |
0.0510 USDT |
0.0520 USDT |
0.0518 USDT |
| 2024-02-22 |
0.0508 USDT |
1,333,840.7389 |
0.0493 USDT |
0.0481 USDT |
0.0524 USDT |
0.0512 USDT |
| 2024-02-21 |
0.0493 USDT |
632,739.5228 |
0.0500 USDT |
0.0480 USDT |
0.0502 USDT |
0.0495 USDT |
| 2024-02-20 |
0.0485 USDT |
1,150,724.4940 |
0.0496 USDT |
0.0470 USDT |
0.0505 USDT |
0.0493 USDT |
| 2024-02-19 |
0.0490 USDT |
1,799,478.9391 |
0.0477 USDT |
0.0475 USDT |
0.0530 USDT |
0.0503 USDT |
| 2024-02-18 |
0.0448 USDT |
925,827.7035 |
0.0426 USDT |
0.0422 USDT |
0.0481 USDT |
0.0476 USDT |
| 2024-02-17 |
0.0423 USDT |
336,434.6161 |
0.0419 USDT |
0.0416 USDT |
0.0433 USDT |
0.0423 USDT |
| 2024-02-16 |
0.0431 USDT |
1,585,419.4929 |
0.0448 USDT |
0.0410 USDT |
0.0459 USDT |
0.0420 USDT |
| 2024-02-15 |
0.0450 USDT |
959,969.7869 |
0.0460 USDT |
0.0423 USDT |
0.0466 USDT |
0.0446 USDT |
| 2024-02-14 |
0.0469 USDT |
986,543.8523 |
0.0477 USDT |
0.0446 USDT |
0.0485 USDT |
0.0460 USDT |
| 2024-02-13 |
0.0481 USDT |
911,191.9087 |
0.0468 USDT |
0.0468 USDT |
0.0494 USDT |
0.0477 USDT |
| 2024-02-12 |
0.0490 USDT |
2,119,716.4833 |
0.0522 USDT |
0.0447 USDT |
0.0527 USDT |
0.0472 USDT |
| 2024-02-11 |
0.0470 USDT |
2,492,392.7169 |
0.0439 USDT |
0.0436 USDT |
0.0553 USDT |
0.0524 USDT |
| 2024-02-10 |
0.0397 USDT |
901,491.8860 |
0.0383 USDT |
0.0383 USDT |
0.0412 USDT |
0.0409 USDT |