Identifier on Kucoin: TIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
9.9335 USDT |
120,207.2155 |
10.2056 USDT |
9.6927 USDT |
10.3394 USDT |
9.7058 USDT |
| 2024-05-06 |
10.3842 USDT |
121,140.9227 |
10.2399 USDT |
10.0506 USDT |
10.6843 USDT |
10.2593 USDT |
| 2024-05-05 |
10.3450 USDT |
134,719.5222 |
10.0519 USDT |
9.7927 USDT |
10.8152 USDT |
10.2282 USDT |
| 2024-05-04 |
10.1351 USDT |
90,207.4612 |
10.1191 USDT |
9.9698 USDT |
10.3043 USDT |
10.0538 USDT |
| 2024-05-03 |
10.0624 USDT |
135,316.3729 |
10.1445 USDT |
9.7482 USDT |
10.4600 USDT |
10.0000 USDT |
| 2024-05-02 |
10.0157 USDT |
70,529.9804 |
9.6850 USDT |
9.3476 USDT |
10.3630 USDT |
10.1846 USDT |
| 2024-05-01 |
9.4755 USDT |
143,200.2208 |
9.4713 USDT |
8.9354 USDT |
10.0100 USDT |
9.6959 USDT |
| 2024-04-30 |
9.4678 USDT |
177,796.3755 |
9.7742 USDT |
8.9250 USDT |
9.8826 USDT |
9.2925 USDT |
| 2024-04-29 |
9.6700 USDT |
95,229.2207 |
10.0499 USDT |
9.3800 USDT |
10.1714 USDT |
9.7087 USDT |
| 2024-04-28 |
10.3767 USDT |
41,036.1569 |
10.2851 USDT |
10.1222 USDT |
10.5447 USDT |
10.1678 USDT |
| 2024-04-27 |
10.1280 USDT |
86,522.3954 |
10.5447 USDT |
9.9200 USDT |
10.5959 USDT |
10.2776 USDT |
| 2024-04-26 |
10.4834 USDT |
56,917.5791 |
10.6693 USDT |
10.2356 USDT |
10.7100 USDT |
10.4746 USDT |
| 2024-04-25 |
10.7685 USDT |
86,631.8672 |
11.0635 USDT |
10.5610 USDT |
11.1354 USDT |
10.9789 USDT |
| 2024-04-24 |
11.6679 USDT |
105,227.4263 |
11.9868 USDT |
10.9632 USDT |
12.2400 USDT |
11.2018 USDT |
| 2024-04-23 |
11.3217 USDT |
152,763.2975 |
11.4505 USDT |
10.8480 USDT |
11.9600 USDT |
11.7021 USDT |
| 2024-04-22 |
11.5736 USDT |
134,801.7195 |
11.5400 USDT |
11.3168 USDT |
11.8087 USDT |
11.4572 USDT |
| 2024-04-21 |
11.7862 USDT |
161,137.6190 |
11.9225 USDT |
11.2757 USDT |
12.4386 USDT |
11.5985 USDT |
| 2024-04-20 |
11.5967 USDT |
215,591.3618 |
10.6938 USDT |
10.6273 USDT |
12.1031 USDT |
11.9002 USDT |
| 2024-04-19 |
10.8175 USDT |
346,481.3010 |
10.1802 USDT |
9.3150 USDT |
11.7343 USDT |
10.8103 USDT |