Identifier on Kucoin: TIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
5.5639 USDT |
311,877.1372 |
5.6804 USDT |
5.3130 USDT |
5.9113 USDT |
5.3580 USDT |
| 2024-08-14 |
5.9929 USDT |
283,081.3235 |
6.2019 USDT |
5.7540 USDT |
6.2275 USDT |
5.8172 USDT |
| 2024-08-13 |
5.9734 USDT |
259,858.5914 |
5.8613 USDT |
5.5325 USDT |
6.4218 USDT |
6.2431 USDT |
| 2024-08-12 |
5.6708 USDT |
226,039.0204 |
5.1210 USDT |
5.0747 USDT |
6.0459 USDT |
5.8475 USDT |
| 2024-08-11 |
5.4585 USDT |
142,836.9884 |
5.8738 USDT |
5.1504 USDT |
5.8744 USDT |
5.2124 USDT |
| 2024-08-10 |
5.7576 USDT |
389,409.3623 |
5.5975 USDT |
5.5184 USDT |
6.2499 USDT |
5.7603 USDT |
| 2024-08-09 |
5.6388 USDT |
298,776.5115 |
5.6560 USDT |
5.5178 USDT |
5.7961 USDT |
5.5745 USDT |
| 2024-08-08 |
4.7341 USDT |
417,475.6718 |
4.5263 USDT |
4.4727 USDT |
5.3319 USDT |
5.3132 USDT |
| 2024-08-07 |
4.7231 USDT |
194,151.6361 |
4.9644 USDT |
4.4545 USDT |
5.1015 USDT |
4.5161 USDT |
| 2024-08-06 |
4.9615 USDT |
267,573.9200 |
4.7123 USDT |
4.7032 USDT |
5.1532 USDT |
5.0492 USDT |
| 2024-08-05 |
4.6567 USDT |
671,834.1212 |
4.7085 USDT |
3.9122 USDT |
5.2997 USDT |
4.7776 USDT |
| 2024-08-04 |
4.8544 USDT |
205,190.8791 |
4.9760 USDT |
4.5702 USDT |
5.2980 USDT |
4.7270 USDT |
| 2024-08-03 |
5.3404 USDT |
166,609.2827 |
5.3129 USDT |
5.0546 USDT |
5.5500 USDT |
5.1450 USDT |
| 2024-08-02 |
5.3054 USDT |
299,920.4503 |
5.5853 USDT |
5.0229 USDT |
5.6475 USDT |
5.3355 USDT |
| 2024-08-01 |
5.3677 USDT |
76,888.9464 |
5.2643 USDT |
5.1482 USDT |
5.4718 USDT |
5.1835 USDT |
| 2024-07-31 |
5.4225 USDT |
169,283.6392 |
5.4314 USDT |
5.2470 USDT |
5.5272 USDT |
5.2798 USDT |
| 2024-07-30 |
5.5432 USDT |
152,768.5828 |
5.5678 USDT |
5.2588 USDT |
5.7425 USDT |
5.3818 USDT |
| 2024-07-29 |
5.6574 USDT |
191,662.4051 |
5.6831 USDT |
5.4500 USDT |
5.9115 USDT |
5.5368 USDT |
| 2024-07-28 |
5.6953 USDT |
81,861.7832 |
5.8766 USDT |
5.5710 USDT |
5.8822 USDT |
5.6847 USDT |