Identifier on Kucoin: TIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
6.6249 USDT |
236,150.9799 |
6.8043 USDT |
6.3130 USDT |
6.8714 USDT |
6.4378 USDT |
| 2024-06-25 |
6.9063 USDT |
123,804.7476 |
6.7222 USDT |
6.6793 USDT |
7.3000 USDT |
6.9553 USDT |
| 2024-06-24 |
6.2358 USDT |
177,882.2047 |
6.0898 USDT |
5.7198 USDT |
6.6179 USDT |
6.5343 USDT |
| 2024-06-23 |
6.3101 USDT |
65,835.4297 |
6.3257 USDT |
6.0512 USDT |
6.5528 USDT |
6.0932 USDT |
| 2024-06-22 |
6.3281 USDT |
76,598.6734 |
6.3989 USDT |
6.2169 USDT |
6.3989 USDT |
6.3128 USDT |
| 2024-06-21 |
6.4312 USDT |
95,530.7521 |
6.3673 USDT |
6.2602 USDT |
6.6324 USDT |
6.4187 USDT |
| 2024-06-20 |
6.5589 USDT |
80,543.0096 |
6.5146 USDT |
6.2403 USDT |
6.8119 USDT |
6.4230 USDT |
| 2024-06-19 |
6.5806 USDT |
143,553.5941 |
6.3925 USDT |
6.3000 USDT |
7.0242 USDT |
6.5688 USDT |
| 2024-06-18 |
6.4802 USDT |
268,930.7919 |
7.2564 USDT |
6.0090 USDT |
7.2800 USDT |
6.4534 USDT |
| 2024-06-17 |
7.5826 USDT |
191,528.4301 |
8.2138 USDT |
6.8036 USDT |
8.3290 USDT |
7.3278 USDT |
| 2024-06-16 |
7.8254 USDT |
29,781.2895 |
7.6605 USDT |
7.4944 USDT |
8.0816 USDT |
8.0800 USDT |
| 2024-06-15 |
7.7035 USDT |
31,506.5345 |
7.6511 USDT |
7.5978 USDT |
7.8688 USDT |
7.6786 USDT |
| 2024-06-14 |
7.7020 USDT |
93,660.6579 |
7.8850 USDT |
7.2936 USDT |
8.0576 USDT |
7.5466 USDT |
| 2024-06-13 |
8.2178 USDT |
104,347.7468 |
8.7173 USDT |
7.8961 USDT |
8.7630 USDT |
8.0073 USDT |
| 2024-06-12 |
8.6475 USDT |
188,075.2363 |
8.4278 USDT |
8.1318 USDT |
9.2750 USDT |
8.6769 USDT |
| 2024-06-11 |
8.7474 USDT |
120,460.4960 |
8.9641 USDT |
8.3130 USDT |
9.1612 USDT |
8.5248 USDT |
| 2024-06-10 |
9.0854 USDT |
55,352.4621 |
9.0487 USDT |
8.8304 USDT |
9.3496 USDT |
9.0608 USDT |
| 2024-06-09 |
9.0789 USDT |
44,140.8080 |
9.0757 USDT |
8.8851 USDT |
9.1926 USDT |
9.0921 USDT |
| 2024-06-08 |
9.4370 USDT |
69,486.8613 |
9.6654 USDT |
9.0082 USDT |
9.8423 USDT |
9.0302 USDT |
| 2024-06-07 |
10.0885 USDT |
246,933.8124 |
10.4163 USDT |
8.6251 USDT |
11.0254 USDT |
9.7013 USDT |
| 2024-06-06 |
10.3686 USDT |
54,793.5476 |
10.4792 USDT |
10.1067 USDT |
10.5276 USDT |
10.3750 USDT |
| 2024-06-05 |
10.6707 USDT |
172,376.5265 |
10.7166 USDT |
10.3025 USDT |
11.1004 USDT |
10.4577 USDT |
| 2024-06-04 |
10.7555 USDT |
81,722.6957 |
10.7563 USDT |
10.5228 USDT |
10.9463 USDT |
10.6883 USDT |
| 2024-06-03 |
11.1872 USDT |
80,527.3177 |
11.7720 USDT |
10.8612 USDT |
11.7720 USDT |
10.9988 USDT |
| 2024-06-02 |
11.3661 USDT |
98,129.0240 |
11.3569 USDT |
10.9697 USDT |
11.7200 USDT |
11.4290 USDT |
| 2024-06-01 |
10.9198 USDT |
120,153.0572 |
10.5474 USDT |
10.4467 USDT |
11.4078 USDT |
11.3350 USDT |
| 2024-05-31 |
10.6414 USDT |
113,377.3156 |
10.6898 USDT |
10.3713 USDT |
11.0199 USDT |
10.5162 USDT |
| 2024-05-30 |
11.0938 USDT |
219,242.5912 |
10.7686 USDT |
10.5121 USDT |
11.5831 USDT |
10.6342 USDT |
| 2024-05-29 |
11.3646 USDT |
332,874.5974 |
11.6577 USDT |
10.6532 USDT |
11.9525 USDT |
10.7734 USDT |
| 2024-05-28 |
10.8539 USDT |
529,624.3921 |
10.1706 USDT |
9.6009 USDT |
11.8713 USDT |
11.7097 USDT |
| 2024-05-27 |
9.3231 USDT |
57,965.0172 |
9.3083 USDT |
9.0865 USDT |
9.6853 USDT |
9.6276 USDT |
| 2024-05-26 |
9.1818 USDT |
60,652.7654 |
9.1001 USDT |
9.0286 USDT |
9.3831 USDT |
9.2828 USDT |
| 2024-05-25 |
9.0138 USDT |
54,793.7294 |
8.8773 USDT |
8.8467 USDT |
9.1498 USDT |
9.0656 USDT |
| 2024-05-24 |
8.9396 USDT |
81,872.6305 |
9.1838 USDT |
8.7000 USDT |
9.3420 USDT |
8.8634 USDT |
| 2024-05-23 |
9.3387 USDT |
166,482.7307 |
9.5749 USDT |
8.5933 USDT |
9.8000 USDT |
8.8383 USDT |
| 2024-05-22 |
9.7637 USDT |
225,553.5337 |
9.7344 USDT |
9.2918 USDT |
10.3261 USDT |
9.5936 USDT |
| 2024-05-21 |
9.6921 USDT |
181,023.1937 |
9.6240 USDT |
9.4601 USDT |
9.9849 USDT |
9.7295 USDT |
| 2024-05-20 |
9.0575 USDT |
245,831.5827 |
8.8066 USDT |
8.5200 USDT |
9.6400 USDT |
9.5988 USDT |
| 2024-05-19 |
9.0912 USDT |
79,768.6544 |
9.5087 USDT |
8.8043 USDT |
9.5936 USDT |
8.8181 USDT |
| 2024-05-18 |
9.4915 USDT |
87,623.5525 |
9.4599 USDT |
9.3291 USDT |
9.6674 USDT |
9.5471 USDT |
| 2024-05-17 |
9.3599 USDT |
216,659.8729 |
8.9662 USDT |
8.8967 USDT |
9.8494 USDT |
9.6611 USDT |
| 2024-05-16 |
8.9544 USDT |
106,926.1716 |
8.9229 USDT |
8.6174 USDT |
9.2610 USDT |
8.9486 USDT |
| 2024-05-15 |
8.6876 USDT |
171,454.9641 |
8.1613 USDT |
8.0094 USDT |
9.1597 USDT |
8.9302 USDT |
| 2024-05-14 |
8.5105 USDT |
90,785.3099 |
8.9300 USDT |
8.1904 USDT |
8.9800 USDT |
8.2640 USDT |
| 2024-05-13 |
9.0311 USDT |
143,272.7380 |
9.1403 USDT |
8.6342 USDT |
9.3765 USDT |
8.8936 USDT |
| 2024-05-12 |
9.1334 USDT |
43,085.8569 |
9.0481 USDT |
8.9606 USDT |
9.2807 USDT |
9.1403 USDT |
| 2024-05-11 |
9.1562 USDT |
51,380.2391 |
9.1207 USDT |
9.0054 USDT |
9.3122 USDT |
9.0975 USDT |
| 2024-05-10 |
9.4653 USDT |
124,652.5478 |
9.6389 USDT |
8.9909 USDT |
9.8991 USDT |
9.1390 USDT |
| 2024-05-09 |
9.4512 USDT |
52,112.7224 |
9.3854 USDT |
9.2502 USDT |
9.5919 USDT |
9.5052 USDT |
| 2024-05-08 |
9.4550 USDT |
106,393.3031 |
9.4550 USDT |
9.2916 USDT |
9.6757 USDT |
9.3801 USDT |