Identifier on Kucoin: TIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-28 |
16.5068 USDT |
540,884.3937 |
16.9948 USDT |
14.8045 USDT |
17.4387 USDT |
16.4889 USDT |
| 2024-02-27 |
17.1913 USDT |
190,045.4295 |
17.3398 USDT |
16.7079 USDT |
17.8152 USDT |
17.0139 USDT |
| 2024-02-26 |
16.8446 USDT |
229,405.6168 |
16.7526 USDT |
16.1435 USDT |
17.5451 USDT |
17.3146 USDT |
| 2024-02-25 |
17.0698 USDT |
93,169.1607 |
17.0400 USDT |
16.8130 USDT |
17.4804 USDT |
16.9091 USDT |
| 2024-02-24 |
16.5123 USDT |
97,437.5749 |
16.4234 USDT |
16.0412 USDT |
16.9405 USDT |
16.9290 USDT |
| 2024-02-23 |
16.3645 USDT |
330,562.3712 |
16.9584 USDT |
15.7291 USDT |
17.2315 USDT |
16.3053 USDT |
| 2024-02-22 |
17.2689 USDT |
143,538.8338 |
17.3599 USDT |
16.8038 USDT |
17.7854 USDT |
17.2139 USDT |
| 2024-02-21 |
17.0672 USDT |
162,258.0053 |
17.9885 USDT |
16.6519 USDT |
17.9885 USDT |
17.1224 USDT |
| 2024-02-20 |
17.9542 USDT |
198,468.1476 |
18.7308 USDT |
17.1401 USDT |
18.8022 USDT |
17.8905 USDT |
| 2024-02-19 |
18.7949 USDT |
137,241.9267 |
18.6850 USDT |
18.4861 USDT |
19.1700 USDT |
18.7933 USDT |
| 2024-02-18 |
18.8410 USDT |
166,282.2478 |
18.4595 USDT |
18.2429 USDT |
19.3035 USDT |
18.9270 USDT |
| 2024-02-17 |
18.5911 USDT |
223,024.9261 |
18.5527 USDT |
18.0083 USDT |
19.2451 USDT |
18.3015 USDT |
| 2024-02-16 |
18.2457 USDT |
184,945.0632 |
18.2347 USDT |
17.6109 USDT |
18.7148 USDT |
18.0095 USDT |
| 2024-02-15 |
18.5773 USDT |
270,738.2596 |
19.2151 USDT |
17.8225 USDT |
19.4649 USDT |
18.0300 USDT |
| 2024-02-14 |
19.2355 USDT |
205,933.7756 |
19.0747 USDT |
18.6339 USDT |
19.6767 USDT |
19.2203 USDT |
| 2024-02-13 |
19.2760 USDT |
167,069.8168 |
19.6697 USDT |
18.7029 USDT |
19.9054 USDT |
19.1025 USDT |
| 2024-02-12 |
19.3942 USDT |
226,868.4151 |
19.3814 USDT |
18.7418 USDT |
20.0424 USDT |
19.5445 USDT |
| 2024-02-11 |
19.7291 USDT |
127,118.7480 |
19.8764 USDT |
19.2310 USDT |
20.1209 USDT |
19.4685 USDT |
| 2024-02-10 |
20.2619 USDT |
174,884.1573 |
19.7292 USDT |
19.6719 USDT |
21.1365 USDT |
20.2365 USDT |
| 2024-02-09 |
19.9766 USDT |
205,305.7258 |
20.1693 USDT |
19.4165 USDT |
20.9304 USDT |
19.7489 USDT |
| 2024-02-08 |
19.7604 USDT |
300,303.3804 |
18.8241 USDT |
18.7850 USDT |
20.6045 USDT |
20.2301 USDT |
| 2024-02-07 |
18.0070 USDT |
205,524.4085 |
17.4350 USDT |
17.1460 USDT |
18.7750 USDT |
18.6512 USDT |
| 2024-02-06 |
17.4087 USDT |
211,792.9380 |
17.7199 USDT |
17.0500 USDT |
18.0000 USDT |
17.1766 USDT |
| 2024-02-05 |
17.7954 USDT |
210,161.5140 |
17.3709 USDT |
17.2062 USDT |
18.3340 USDT |
17.5128 USDT |
| 2024-02-04 |
17.2457 USDT |
161,138.8995 |
17.7246 USDT |
16.8173 USDT |
17.8565 USDT |
17.7331 USDT |
| 2024-02-03 |
18.1375 USDT |
185,265.0212 |
17.6745 USDT |
17.5044 USDT |
18.5000 USDT |
18.1837 USDT |
| 2024-02-02 |
17.3417 USDT |
264,717.1054 |
16.9331 USDT |
16.8304 USDT |
18.0257 USDT |
17.6023 USDT |
| 2024-02-01 |
16.5478 USDT |
366,788.6746 |
16.2205 USDT |
15.6060 USDT |
17.2829 USDT |
16.8086 USDT |
| 2024-01-31 |
16.9163 USDT |
546,859.1381 |
17.8663 USDT |
15.9139 USDT |
17.9750 USDT |
16.2643 USDT |
| 2024-01-30 |
18.1334 USDT |
199,048.1999 |
17.9544 USDT |
17.4845 USDT |
18.5483 USDT |
18.4158 USDT |
| 2024-01-29 |
17.6378 USDT |
240,974.4885 |
17.0363 USDT |
16.8970 USDT |
18.1004 USDT |
17.7966 USDT |