Identifier on Kucoin: TIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
5.1354 USDT |
542,670.2227 |
4.7526 USDT |
4.7494 USDT |
5.3646 USDT |
5.2317 USDT |
| 2024-10-03 |
4.7018 USDT |
474,822.4817 |
4.8325 USDT |
4.5140 USDT |
4.9300 USDT |
4.7617 USDT |
| 2024-10-02 |
5.2353 USDT |
344,683.5894 |
5.0827 USDT |
4.9152 USDT |
5.5032 USDT |
5.1534 USDT |
| 2024-10-01 |
5.4961 USDT |
406,943.7573 |
5.5482 USDT |
5.1131 USDT |
5.7435 USDT |
5.2978 USDT |
| 2024-09-30 |
5.8938 USDT |
200,824.9666 |
6.0157 USDT |
5.6583 USDT |
6.0952 USDT |
5.7310 USDT |
| 2024-09-29 |
5.9977 USDT |
186,517.6401 |
5.9900 USDT |
5.7640 USDT |
6.2226 USDT |
6.0027 USDT |
| 2024-09-28 |
6.1778 USDT |
224,407.2176 |
6.3917 USDT |
5.5000 USDT |
6.4386 USDT |
6.1089 USDT |
| 2024-09-27 |
6.4125 USDT |
380,674.1827 |
6.2826 USDT |
6.1700 USDT |
6.5970 USDT |
6.3798 USDT |
| 2024-09-26 |
6.2963 USDT |
288,199.4400 |
6.1575 USDT |
6.0840 USDT |
6.4997 USDT |
6.2639 USDT |
| 2024-09-25 |
6.4172 USDT |
284,901.0605 |
6.4100 USDT |
6.1800 USDT |
6.8500 USDT |
6.2499 USDT |
| 2024-09-24 |
6.3586 USDT |
524,953.2710 |
6.6506 USDT |
6.0452 USDT |
6.9080 USDT |
6.4926 USDT |
| 2024-09-23 |
5.7546 USDT |
511,075.6136 |
5.3551 USDT |
5.2444 USDT |
6.3230 USDT |
6.2895 USDT |
| 2024-09-22 |
5.5170 USDT |
272,594.9817 |
6.0158 USDT |
5.2835 USDT |
6.0226 USDT |
5.3816 USDT |
| 2024-09-21 |
5.9239 USDT |
155,402.1536 |
5.9989 USDT |
5.7549 USDT |
6.1340 USDT |
5.9896 USDT |
| 2024-09-20 |
5.9882 USDT |
221,241.0878 |
5.9496 USDT |
5.7586 USDT |
6.2590 USDT |
5.8562 USDT |
| 2024-09-19 |
6.0442 USDT |
658,381.8855 |
5.3999 USDT |
5.3282 USDT |
6.6043 USDT |
6.0211 USDT |
| 2024-09-18 |
5.2516 USDT |
407,604.3047 |
5.2238 USDT |
5.0049 USDT |
5.4656 USDT |
5.3066 USDT |
| 2024-09-17 |
5.0527 USDT |
453,664.1473 |
4.5377 USDT |
4.5208 USDT |
5.2874 USDT |
5.2291 USDT |
| 2024-09-16 |
4.6274 USDT |
179,728.6266 |
4.8010 USDT |
4.4782 USDT |
4.8131 USDT |
4.5222 USDT |
| 2024-09-15 |
4.9124 USDT |
416,492.0967 |
4.6462 USDT |
4.6068 USDT |
5.1300 USDT |
4.8384 USDT |
| 2024-09-14 |
4.4878 USDT |
244,129.7408 |
4.5042 USDT |
4.3161 USDT |
4.6406 USDT |
4.5689 USDT |
| 2024-09-13 |
4.1965 USDT |
95,176.7943 |
4.2507 USDT |
4.0687 USDT |
4.3666 USDT |
4.3666 USDT |
| 2024-09-12 |
4.2330 USDT |
129,226.1262 |
4.1299 USDT |
4.0956 USDT |
4.3333 USDT |
4.2264 USDT |
| 2024-09-11 |
4.0242 USDT |
203,168.4568 |
4.2323 USDT |
3.8859 USDT |
4.2441 USDT |
4.1146 USDT |
| 2024-09-10 |
4.1966 USDT |
144,589.0848 |
4.2589 USDT |
4.1084 USDT |
4.2881 USDT |
4.2512 USDT |
| 2024-09-09 |
4.1924 USDT |
160,197.6161 |
4.0686 USDT |
4.0614 USDT |
4.3739 USDT |
4.2675 USDT |
| 2024-09-08 |
4.0126 USDT |
96,320.4292 |
3.9472 USDT |
3.9063 USDT |
4.1041 USDT |
4.0748 USDT |
| 2024-09-07 |
3.9519 USDT |
62,548.3963 |
3.9129 USDT |
3.8669 USDT |
4.0307 USDT |
4.0175 USDT |
| 2024-09-06 |
3.9647 USDT |
183,764.7651 |
4.0464 USDT |
3.7246 USDT |
4.1962 USDT |
3.8873 USDT |
| 2024-09-05 |
4.0866 USDT |
143,616.5365 |
4.1559 USDT |
3.9885 USDT |
4.2168 USDT |
4.0272 USDT |
| 2024-09-04 |
4.1598 USDT |
181,255.9136 |
4.0502 USDT |
3.8731 USDT |
4.3725 USDT |
4.1960 USDT |
| 2024-09-03 |
4.2874 USDT |
69,968.3462 |
4.4745 USDT |
4.1529 USDT |
4.5557 USDT |
4.1833 USDT |
| 2024-09-02 |
4.3970 USDT |
59,567.1521 |
4.2287 USDT |
4.2048 USDT |
4.5441 USDT |
4.5391 USDT |
| 2024-09-01 |
4.4021 USDT |
65,366.2228 |
4.4928 USDT |
4.2685 USDT |
4.5186 USDT |
4.3844 USDT |
| 2024-08-31 |
4.4936 USDT |
72,523.1535 |
4.5140 USDT |
4.3684 USDT |
4.6221 USDT |
4.4429 USDT |
| 2024-08-30 |
4.4768 USDT |
261,077.5500 |
4.6020 USDT |
4.2273 USDT |
4.7062 USDT |
4.4855 USDT |
| 2024-08-29 |
4.7838 USDT |
275,959.6424 |
4.7859 USDT |
4.5396 USDT |
5.0942 USDT |
4.6040 USDT |
| 2024-08-28 |
4.8966 USDT |
235,965.0374 |
5.0000 USDT |
4.6128 USDT |
5.1370 USDT |
4.8207 USDT |
| 2024-08-27 |
5.2171 USDT |
248,514.9648 |
5.4255 USDT |
4.9060 USDT |
5.5828 USDT |
4.9770 USDT |
| 2024-08-26 |
5.5682 USDT |
134,635.5310 |
5.7014 USDT |
5.4185 USDT |
5.7849 USDT |
5.4774 USDT |
| 2024-08-25 |
5.7633 USDT |
127,966.8916 |
6.0394 USDT |
5.6508 USDT |
6.0394 USDT |
5.7402 USDT |
| 2024-08-24 |
6.0306 USDT |
142,794.7332 |
5.9290 USDT |
5.8495 USDT |
6.1976 USDT |
6.0951 USDT |
| 2024-08-23 |
5.6650 USDT |
312,264.4284 |
5.2748 USDT |
5.2668 USDT |
5.8660 USDT |
5.8082 USDT |
| 2024-08-22 |
5.2025 USDT |
93,108.9017 |
5.1577 USDT |
5.1145 USDT |
5.2987 USDT |
5.1895 USDT |
| 2024-08-21 |
5.0840 USDT |
188,798.6542 |
4.9995 USDT |
4.8900 USDT |
5.2221 USDT |
5.2004 USDT |
| 2024-08-20 |
5.0573 USDT |
186,720.4870 |
5.0107 USDT |
4.9159 USDT |
5.2001 USDT |
5.0190 USDT |
| 2024-08-19 |
4.8816 USDT |
145,964.6828 |
4.9900 USDT |
4.7600 USDT |
5.0308 USDT |
4.9292 USDT |
| 2024-08-18 |
5.1393 USDT |
156,675.7704 |
5.1146 USDT |
5.0287 USDT |
5.2649 USDT |
5.1523 USDT |
| 2024-08-17 |
5.0904 USDT |
134,136.5788 |
5.1470 USDT |
5.0144 USDT |
5.2128 USDT |
5.1150 USDT |
| 2024-08-16 |
5.2281 USDT |
178,503.1285 |
5.3846 USDT |
4.9858 USDT |
5.5686 USDT |
5.2071 USDT |