Identifier on Kucoin: TIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-18 |
9.7871 USDT |
184,541.9932 |
9.9254 USDT |
9.3704 USDT |
10.1139 USDT |
9.9447 USDT |
| 2024-04-17 |
10.6055 USDT |
275,098.3740 |
11.3211 USDT |
10.0882 USDT |
11.4750 USDT |
10.1614 USDT |
| 2024-04-16 |
10.5604 USDT |
503,033.1009 |
9.7701 USDT |
9.6200 USDT |
11.5080 USDT |
11.4149 USDT |
| 2024-04-15 |
10.0353 USDT |
274,065.4322 |
10.5299 USDT |
9.2100 USDT |
10.6334 USDT |
9.5475 USDT |
| 2024-04-14 |
10.5036 USDT |
861,459.5274 |
10.0280 USDT |
9.3261 USDT |
11.7698 USDT |
9.9299 USDT |
| 2024-04-13 |
9.2912 USDT |
421,546.8336 |
8.8198 USDT |
8.4031 USDT |
9.9974 USDT |
9.3778 USDT |
| 2024-04-12 |
9.5609 USDT |
508,887.8604 |
10.8874 USDT |
7.4030 USDT |
11.2277 USDT |
8.8566 USDT |
| 2024-04-11 |
11.0959 USDT |
109,393.7791 |
11.4308 USDT |
10.7900 USDT |
11.4308 USDT |
10.7900 USDT |
| 2024-04-10 |
11.1600 USDT |
169,254.0142 |
11.5383 USDT |
10.4318 USDT |
11.7462 USDT |
11.3720 USDT |
| 2024-04-09 |
11.8390 USDT |
168,402.5362 |
12.4772 USDT |
11.4510 USDT |
12.5350 USDT |
11.5590 USDT |
| 2024-04-08 |
12.5387 USDT |
222,585.7177 |
12.2148 USDT |
11.8800 USDT |
13.0977 USDT |
12.3878 USDT |
| 2024-04-07 |
12.2012 USDT |
49,233.8072 |
12.0310 USDT |
11.9799 USDT |
12.3260 USDT |
12.1464 USDT |
| 2024-04-06 |
12.0044 USDT |
43,405.6440 |
11.8216 USDT |
11.7269 USDT |
12.1570 USDT |
12.0432 USDT |
| 2024-04-05 |
11.7504 USDT |
89,964.8929 |
12.2400 USDT |
11.3638 USDT |
12.3044 USDT |
11.9501 USDT |
| 2024-04-04 |
12.2837 USDT |
171,554.6060 |
11.9189 USDT |
11.6139 USDT |
12.6769 USDT |
12.2663 USDT |
| 2024-04-03 |
12.0761 USDT |
115,542.9772 |
12.0830 USDT |
11.5980 USDT |
12.4702 USDT |
12.0108 USDT |
| 2024-04-02 |
12.4729 USDT |
198,977.4786 |
13.1502 USDT |
11.5000 USDT |
13.2457 USDT |
12.2650 USDT |
| 2024-04-01 |
13.4986 USDT |
227,297.5291 |
14.3100 USDT |
12.7895 USDT |
14.4937 USDT |
13.2091 USDT |
| 2024-03-31 |
14.4713 USDT |
126,673.9628 |
14.4526 USDT |
14.2833 USDT |
14.9151 USDT |
14.3100 USDT |
| 2024-03-30 |
14.6897 USDT |
99,570.2936 |
15.2289 USDT |
14.3879 USDT |
15.2982 USDT |
14.4902 USDT |
| 2024-03-29 |
14.8570 USDT |
218,943.1885 |
14.1636 USDT |
14.0185 USDT |
15.3800 USDT |
15.3201 USDT |
| 2024-03-28 |
14.0158 USDT |
141,514.3842 |
13.9480 USDT |
13.6097 USDT |
14.4910 USDT |
14.0935 USDT |
| 2024-03-27 |
13.9575 USDT |
160,383.9046 |
13.8606 USDT |
13.4418 USDT |
14.3496 USDT |
13.9945 USDT |
| 2024-03-26 |
14.0996 USDT |
272,396.2179 |
14.0819 USDT |
13.5712 USDT |
14.7601 USDT |
13.8321 USDT |
| 2024-03-25 |
13.9825 USDT |
259,679.3933 |
13.6610 USDT |
13.4675 USDT |
14.7645 USDT |
14.2221 USDT |
| 2024-03-24 |
13.3966 USDT |
124,113.1518 |
13.3612 USDT |
13.1059 USDT |
13.6020 USDT |
13.5544 USDT |
| 2024-03-23 |
13.6263 USDT |
197,552.7296 |
13.7968 USDT |
13.3568 USDT |
13.9743 USDT |
13.5734 USDT |
| 2024-03-22 |
14.1724 USDT |
267,146.6678 |
14.7874 USDT |
13.5450 USDT |
14.8539 USDT |
13.6260 USDT |
| 2024-03-21 |
14.8267 USDT |
495,536.4832 |
14.8255 USDT |
13.9880 USDT |
15.4000 USDT |
14.7363 USDT |
| 2024-03-20 |
13.5049 USDT |
469,962.4157 |
13.7430 USDT |
12.5144 USDT |
14.1497 USDT |
14.0753 USDT |
| 2024-03-19 |
13.1754 USDT |
910,554.4383 |
12.8977 USDT |
11.5363 USDT |
14.8914 USDT |
13.9736 USDT |