Identifier on Kucoin: TRBDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0315 USDT |
3,751,067.4071 |
0.0508 USDT |
0.0230 USDT |
0.0514 USDT |
0.0263 USDT |
| 2024-05-06 |
0.0491 USDT |
2,114,447.2746 |
0.0547 USDT |
0.0424 USDT |
0.0576 USDT |
0.0523 USDT |
| 2024-05-05 |
0.0697 USDT |
2,116,467.4716 |
0.1343 USDT |
0.0471 USDT |
0.1399 USDT |
0.0538 USDT |
| 2024-05-04 |
0.1306 USDT |
375,789.6550 |
0.1363 USDT |
0.1100 USDT |
0.1440 USDT |
0.1300 USDT |
| 2024-05-03 |
0.1434 USDT |
1,105,075.6707 |
0.1237 USDT |
0.1095 USDT |
0.1834 USDT |
0.1276 USDT |
| 2024-05-02 |
0.2227 USDT |
668,979.5807 |
0.6318 USDT |
0.1300 USDT |
0.6590 USDT |
0.1500 USDT |
| 2024-05-01 |
0.6752 USDT |
33,591.5821 |
0.6038 USDT |
0.5852 USDT |
0.7913 USDT |
0.6142 USDT |
| 2024-04-30 |
0.4796 USDT |
33,521.7750 |
0.4955 USDT |
0.4020 USDT |
0.6605 USDT |
0.6150 USDT |
| 2024-04-29 |
0.4573 USDT |
668.8465 |
0.4100 USDT |
0.4100 USDT |
0.5089 USDT |
0.4771 USDT |
| 2024-04-28 |
0.4100 USDT |
750.7309 |
0.4231 USDT |
0.4000 USDT |
0.4243 USDT |
0.4173 USDT |
| 2024-04-27 |
0.5148 USDT |
6,990.1377 |
0.4900 USDT |
0.4198 USDT |
0.5499 USDT |
0.4389 USDT |
| 2024-04-26 |
0.4408 USDT |
4,695.9743 |
0.4928 USDT |
0.4025 USDT |
0.5027 USDT |
0.4517 USDT |
| 2024-04-25 |
0.5307 USDT |
251.9025 |
0.5552 USDT |
0.4693 USDT |
0.5800 USDT |
0.4693 USDT |
| 2024-04-24 |
0.4335 USDT |
9,960.3043 |
0.4648 USDT |
0.3684 USDT |
0.5339 USDT |
0.5081 USDT |
| 2024-04-23 |
0.4653 USDT |
416.6205 |
0.4811 USDT |
0.4486 USDT |
0.4900 USDT |
0.4531 USDT |
| 2024-04-22 |
0.5030 USDT |
117.8173 |
0.5014 USDT |
0.4904 USDT |
0.5035 USDT |
0.4904 USDT |
| 2024-04-21 |
0.4833 USDT |
1,755.5761 |
0.4720 USDT |
0.4691 USDT |
0.5149 USDT |
0.5149 USDT |
| 2024-04-20 |
0.5608 USDT |
4,884.1222 |
0.6322 USDT |
0.4727 USDT |
0.6387 USDT |
0.4955 USDT |
| 2024-04-19 |
0.6305 USDT |
10,940.2087 |
0.7024 USDT |
0.5066 USDT |
0.8434 USDT |
0.5760 USDT |
| 2024-04-18 |
0.7551 USDT |
2,888.9942 |
0.7918 USDT |
0.6940 USDT |
0.8000 USDT |
0.7002 USDT |
| 2024-04-17 |
0.8020 USDT |
4,757.5954 |
0.7921 USDT |
0.7107 USDT |
0.8756 USDT |
0.7511 USDT |
| 2024-04-16 |
0.7106 USDT |
26,514.3978 |
0.7766 USDT |
0.5867 USDT |
0.8818 USDT |
0.8025 USDT |
| 2024-04-15 |
0.6915 USDT |
61,822.2358 |
0.7612 USDT |
0.6221 USDT |
0.8591 USDT |
0.7786 USDT |
| 2024-04-14 |
0.8972 USDT |
45,198.5179 |
0.9228 USDT |
0.7614 USDT |
1.0494 USDT |
0.8808 USDT |
| 2024-04-13 |
0.7540 USDT |
17,175.2573 |
0.5971 USDT |
0.5702 USDT |
0.8505 USDT |
0.7360 USDT |
| 2024-04-12 |
0.5410 USDT |
30,380.1256 |
0.3192 USDT |
0.3157 USDT |
0.7193 USDT |
0.5935 USDT |
| 2024-04-11 |
0.3331 USDT |
4,386.6350 |
0.3443 USDT |
0.3010 USDT |
0.3452 USDT |
0.3353 USDT |
| 2024-04-10 |
0.3656 USDT |
2,607.6702 |
0.3369 USDT |
0.3369 USDT |
0.3829 USDT |
0.3532 USDT |
| 2024-04-09 |
0.3254 USDT |
8,651.1846 |
0.3042 USDT |
0.2881 USDT |
0.3480 USDT |
0.3203 USDT |
| 2024-04-08 |
0.3094 USDT |
2,299.7077 |
0.3345 USDT |
0.3024 USDT |
0.3517 USDT |
0.3043 USDT |
| 2024-04-07 |
0.3398 USDT |
6,942.6712 |
0.3455 USDT |
0.3291 USDT |
0.3510 USDT |
0.3510 USDT |
| 2024-04-06 |
0.3616 USDT |
206.1713 |
0.3710 USDT |
0.3512 USDT |
0.3713 USDT |
0.3512 USDT |
| 2024-04-05 |
0.3859 USDT |
2,780.6752 |
0.3988 USDT |
0.3739 USDT |
0.4246 USDT |
0.3739 USDT |
| 2024-04-04 |
0.3878 USDT |
779.9676 |
0.3916 USDT |
0.3675 USDT |
0.4218 USDT |
0.3917 USDT |
| 2024-04-03 |
0.3927 USDT |
6,242.3205 |
0.4013 USDT |
0.3559 USDT |
0.4308 USDT |
0.3904 USDT |
| 2024-04-02 |
0.3850 USDT |
29,403.0291 |
0.3325 USDT |
0.3283 USDT |
0.4114 USDT |
0.3999 USDT |
| 2024-04-01 |
0.3262 USDT |
30,659.9344 |
0.2821 USDT |
0.2778 USDT |
0.3483 USDT |
0.3377 USDT |
| 2024-03-31 |
0.2725 USDT |
11,092.9745 |
0.2747 USDT |
0.2386 USDT |
0.2898 USDT |
0.2824 USDT |
| 2024-03-30 |
0.2874 USDT |
6,937.6979 |
0.2834 USDT |
0.2679 USDT |
0.2989 USDT |
0.2890 USDT |
| 2024-03-29 |
0.3049 USDT |
6,194.9886 |
0.3102 USDT |
0.2876 USDT |
0.3329 USDT |
0.2922 USDT |
| 2024-03-28 |
0.3317 USDT |
1,324.2836 |
0.3323 USDT |
0.3213 USDT |
0.3453 USDT |
0.3213 USDT |
| 2024-03-27 |
0.3238 USDT |
7,240.8883 |
0.3163 USDT |
0.3077 USDT |
0.3503 USDT |
0.3503 USDT |
| 2024-03-26 |
0.2981 USDT |
33,370.8116 |
0.3667 USDT |
0.2611 USDT |
0.3667 USDT |
0.3247 USDT |
| 2024-03-25 |
0.3605 USDT |
4,519.5928 |
0.3686 USDT |
0.3546 USDT |
0.3756 USDT |
0.3748 USDT |
| 2024-03-24 |
0.3814 USDT |
1,217.9681 |
0.3754 USDT |
0.3754 USDT |
0.3864 USDT |
0.3787 USDT |
| 2024-03-23 |
0.3820 USDT |
1,627.6122 |
0.3869 USDT |
0.3700 USDT |
0.3963 USDT |
0.3750 USDT |
| 2024-03-22 |
0.3916 USDT |
4,733.2221 |
0.3706 USDT |
0.3576 USDT |
0.4187 USDT |
0.3831 USDT |
| 2024-03-21 |
0.3653 USDT |
23,023.0860 |
0.4204 USDT |
0.3321 USDT |
0.4423 USDT |
0.3587 USDT |
| 2024-03-20 |
0.5499 USDT |
16,073.7321 |
0.5344 USDT |
0.4949 USDT |
0.6144 USDT |
0.5241 USDT |
| 2024-03-19 |
0.5690 USDT |
25,291.5661 |
0.4988 USDT |
0.4774 USDT |
0.6476 USDT |
0.5186 USDT |