Identifier on Kucoin: TIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
17.1803 USDT |
274,368.0877 |
17.0556 USDT |
16.7250 USDT |
17.6405 USDT |
16.7250 USDT |
| 2024-01-27 |
16.9292 USDT |
195,665.1169 |
16.5252 USDT |
16.4712 USDT |
17.4956 USDT |
17.1503 USDT |
| 2024-01-26 |
16.1871 USDT |
243,386.2517 |
15.1427 USDT |
15.0390 USDT |
16.9006 USDT |
16.4738 USDT |
| 2024-01-25 |
15.5659 USDT |
258,344.2681 |
16.3623 USDT |
14.8267 USDT |
16.3854 USDT |
15.1927 USDT |
| 2024-01-24 |
16.3521 USDT |
393,563.0999 |
16.4713 USDT |
15.7108 USDT |
16.9810 USDT |
15.9230 USDT |
| 2024-01-23 |
14.8587 USDT |
550,352.8410 |
15.2457 USDT |
13.8717 USDT |
15.8404 USDT |
15.3376 USDT |
| 2024-01-22 |
16.1550 USDT |
404,029.4141 |
16.8644 USDT |
15.5174 USDT |
17.1776 USDT |
15.7000 USDT |
| 2024-01-21 |
17.4182 USDT |
121,960.5755 |
17.6867 USDT |
17.0714 USDT |
17.7474 USDT |
17.1615 USDT |
| 2024-01-20 |
17.3755 USDT |
172,964.4723 |
17.8449 USDT |
17.0176 USDT |
17.8542 USDT |
17.4006 USDT |
| 2024-01-19 |
17.5429 USDT |
550,071.5121 |
16.9173 USDT |
16.3587 USDT |
18.5177 USDT |
17.9958 USDT |
| 2024-01-18 |
17.5529 USDT |
374,699.5322 |
18.1319 USDT |
16.7157 USDT |
18.5420 USDT |
17.0874 USDT |
| 2024-01-17 |
18.3553 USDT |
275,335.6171 |
18.8166 USDT |
17.8490 USDT |
19.2258 USDT |
18.3772 USDT |
| 2024-01-16 |
19.1058 USDT |
477,833.9747 |
19.0143 USDT |
18.6203 USDT |
19.6415 USDT |
18.7859 USDT |
| 2024-01-15 |
19.3315 USDT |
742,830.8401 |
18.0608 USDT |
18.0608 USDT |
20.3628 USDT |
19.0812 USDT |
| 2024-01-14 |
18.8526 USDT |
658,627.6360 |
18.4983 USDT |
17.9100 USDT |
19.8956 USDT |
18.3756 USDT |
| 2024-01-13 |
17.1606 USDT |
981,688.6928 |
16.3916 USDT |
15.4749 USDT |
18.5000 USDT |
18.2270 USDT |
| 2024-01-12 |
16.2722 USDT |
826,601.6048 |
15.9790 USDT |
15.3783 USDT |
17.2612 USDT |
16.4567 USDT |
| 2024-01-11 |
16.3622 USDT |
930,787.6700 |
16.3159 USDT |
15.3016 USDT |
17.3858 USDT |
15.8947 USDT |
| 2024-01-10 |
14.9012 USDT |
727,903.0866 |
14.9342 USDT |
14.1010 USDT |
15.6314 USDT |
14.9441 USDT |