Identifier on Kucoin: TIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
13.4212 USDT |
382,210.1023 |
14.1775 USDT |
12.7818 USDT |
14.2957 USDT |
13.0443 USDT |
| 2024-03-17 |
14.0132 USDT |
506,877.9347 |
13.7616 USDT |
13.0221 USDT |
14.8460 USDT |
14.2502 USDT |
| 2024-03-16 |
14.6067 USDT |
646,308.1437 |
15.3397 USDT |
13.0564 USDT |
16.0942 USDT |
13.6174 USDT |
| 2024-03-15 |
15.0933 USDT |
575,708.0697 |
16.5316 USDT |
13.9036 USDT |
16.8374 USDT |
15.1379 USDT |
| 2024-03-14 |
16.7829 USDT |
409,309.6946 |
17.2463 USDT |
15.6944 USDT |
17.7629 USDT |
16.4784 USDT |
| 2024-03-13 |
17.4635 USDT |
331,306.8505 |
17.9418 USDT |
16.8846 USDT |
18.3366 USDT |
17.0757 USDT |
| 2024-03-12 |
17.3345 USDT |
953,739.0623 |
16.5180 USDT |
15.5662 USDT |
18.4968 USDT |
17.7508 USDT |
| 2024-03-11 |
16.0192 USDT |
235,994.4563 |
16.0529 USDT |
15.1787 USDT |
16.5021 USDT |
16.4666 USDT |
| 2024-03-10 |
16.5150 USDT |
174,942.8073 |
16.7005 USDT |
15.8241 USDT |
17.2994 USDT |
16.0983 USDT |
| 2024-03-09 |
17.0757 USDT |
179,240.4304 |
16.1701 USDT |
16.0232 USDT |
17.7180 USDT |
17.0946 USDT |
| 2024-03-08 |
16.5636 USDT |
329,050.2577 |
16.7054 USDT |
15.8064 USDT |
17.2900 USDT |
16.0891 USDT |
| 2024-03-07 |
16.3115 USDT |
266,703.3954 |
16.2300 USDT |
15.8509 USDT |
16.8820 USDT |
16.4231 USDT |
| 2024-03-06 |
15.6829 USDT |
319,133.9199 |
15.5650 USDT |
14.9144 USDT |
16.3349 USDT |
16.0145 USDT |
| 2024-03-05 |
16.4046 USDT |
687,534.1000 |
15.6528 USDT |
15.1445 USDT |
17.4330 USDT |
16.7925 USDT |
| 2024-03-04 |
15.7897 USDT |
370,659.2874 |
16.3982 USDT |
15.1000 USDT |
16.5510 USDT |
15.5285 USDT |
| 2024-03-03 |
16.2225 USDT |
264,544.6921 |
16.7392 USDT |
14.9400 USDT |
16.8494 USDT |
16.4104 USDT |
| 2024-03-02 |
16.6760 USDT |
163,431.7310 |
16.9876 USDT |
16.3118 USDT |
17.1198 USDT |
16.7030 USDT |
| 2024-03-01 |
16.7148 USDT |
184,801.9940 |
16.5139 USDT |
16.4137 USDT |
17.0400 USDT |
16.9885 USDT |
| 2024-02-29 |
17.3657 USDT |
450,643.6677 |
16.4994 USDT |
16.4235 USDT |
18.2402 USDT |
17.1179 USDT |