Identifier on Kucoin: TRBDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.4488 USDT |
25,024.0150 |
0.4004 USDT |
0.3796 USDT |
0.5021 USDT |
0.4660 USDT |
| 2024-03-17 |
0.4270 USDT |
21,891.5702 |
0.4170 USDT |
0.3864 USDT |
0.4990 USDT |
0.3864 USDT |
| 2024-03-16 |
0.4308 USDT |
28,938.9960 |
0.3793 USDT |
0.3725 USDT |
0.5035 USDT |
0.4438 USDT |
| 2024-03-15 |
0.3768 USDT |
89,578.2580 |
0.3085 USDT |
0.2953 USDT |
0.4502 USDT |
0.3748 USDT |
| 2024-03-14 |
0.3317 USDT |
64,053.3676 |
0.3074 USDT |
0.3058 USDT |
0.3774 USDT |
0.3265 USDT |
| 2024-03-13 |
0.3246 USDT |
7,540.3658 |
0.3371 USDT |
0.3157 USDT |
0.3462 USDT |
0.3318 USDT |
| 2024-03-12 |
0.3360 USDT |
97,417.5995 |
0.3779 USDT |
0.2563 USDT |
0.4064 USDT |
0.3484 USDT |
| 2024-03-11 |
0.3933 USDT |
49,634.6249 |
0.3682 USDT |
0.3242 USDT |
0.4711 USDT |
0.3911 USDT |
| 2024-03-10 |
0.3880 USDT |
19,969.2733 |
0.3627 USDT |
0.3469 USDT |
0.4249 USDT |
0.3902 USDT |
| 2024-03-09 |
0.3678 USDT |
11,197.3634 |
0.3921 USDT |
0.3539 USDT |
0.3945 USDT |
0.3782 USDT |
| 2024-03-08 |
0.4031 USDT |
32,605.3273 |
0.3445 USDT |
0.3438 USDT |
0.4929 USDT |
0.3935 USDT |
| 2024-03-07 |
0.4069 USDT |
10,303.5270 |
0.3993 USDT |
0.3688 USDT |
0.4371 USDT |
0.3701 USDT |
| 2024-03-06 |
0.4306 USDT |
36,687.1917 |
0.4662 USDT |
0.3547 USDT |
0.4966 USDT |
0.4001 USDT |
| 2024-03-05 |
0.4272 USDT |
42,205.8929 |
0.4146 USDT |
0.3786 USDT |
0.4638 USDT |
0.4436 USDT |
| 2024-03-04 |
0.3879 USDT |
38,202.3551 |
0.3790 USDT |
0.3603 USDT |
0.4353 USDT |
0.4153 USDT |
| 2024-03-03 |
0.3960 USDT |
54,143.3595 |
0.3411 USDT |
0.3250 USDT |
0.4681 USDT |
0.3800 USDT |
| 2024-03-02 |
0.3795 USDT |
15,367.7094 |
0.4384 USDT |
0.3450 USDT |
0.4384 USDT |
0.3690 USDT |
| 2024-03-01 |
0.4539 USDT |
1,272.5504 |
0.4760 USDT |
0.4398 USDT |
0.4760 USDT |
0.4484 USDT |
| 2024-02-29 |
0.4501 USDT |
18,057.4021 |
0.4957 USDT |
0.4179 USDT |
0.4997 USDT |
0.4489 USDT |
| 2024-02-28 |
0.5276 USDT |
75,580.7266 |
0.4193 USDT |
0.4000 USDT |
0.6288 USDT |
0.5060 USDT |
| 2024-02-27 |
0.4130 USDT |
10,544.9227 |
0.4268 USDT |
0.3896 USDT |
0.4500 USDT |
0.4350 USDT |
| 2024-02-26 |
0.4216 USDT |
21,143.3257 |
0.4384 USDT |
0.3913 USDT |
0.4605 USDT |
0.4106 USDT |
| 2024-02-25 |
0.4385 USDT |
879.6794 |
0.4537 USDT |
0.4222 USDT |
0.4537 USDT |
0.4222 USDT |
| 2024-02-24 |
0.4613 USDT |
5,027.4382 |
0.4232 USDT |
0.4232 USDT |
0.4776 USDT |
0.4289 USDT |
| 2024-02-23 |
0.4544 USDT |
9,751.5235 |
0.4561 USDT |
0.4305 USDT |
0.4806 USDT |
0.4733 USDT |
| 2024-02-22 |
0.4492 USDT |
10,416.7051 |
0.4240 USDT |
0.4240 USDT |
0.4778 USDT |
0.4347 USDT |
| 2024-02-21 |
0.4195 USDT |
9,519.3182 |
0.3781 USDT |
0.3781 USDT |
0.4567 USDT |
0.4512 USDT |
| 2024-02-20 |
0.3247 USDT |
93,241.0351 |
0.3735 USDT |
0.2446 USDT |
0.4477 USDT |
0.3840 USDT |
| 2024-02-19 |
0.3899 USDT |
2,928.1874 |
0.3900 USDT |
0.3800 USDT |
0.4000 USDT |
0.3892 USDT |
| 2024-02-18 |
0.4000 USDT |
1,709.8992 |
0.4010 USDT |
0.3950 USDT |
0.4115 USDT |
0.3950 USDT |
| 2024-02-17 |
0.4055 USDT |
8,083.4181 |
0.3746 USDT |
0.3746 USDT |
0.4300 USDT |
0.4062 USDT |
| 2024-02-16 |
0.3752 USDT |
7,194.8198 |
0.3559 USDT |
0.3418 USDT |
0.4076 USDT |
0.4051 USDT |
| 2024-02-15 |
0.3695 USDT |
30,514.7004 |
0.4164 USDT |
0.3165 USDT |
0.4344 USDT |
0.3533 USDT |
| 2024-02-14 |
0.4403 USDT |
6,059.8932 |
0.4768 USDT |
0.4169 USDT |
0.4768 USDT |
0.4192 USDT |
| 2024-02-13 |
0.4445 USDT |
70,860.3426 |
0.4431 USDT |
0.3600 USDT |
0.5100 USDT |
0.4676 USDT |
| 2024-02-12 |
0.4815 USDT |
19,913.9787 |
0.5002 USDT |
0.4245 USDT |
0.5140 USDT |
0.4416 USDT |
| 2024-02-11 |
0.4987 USDT |
2,384.5789 |
0.4934 USDT |
0.4792 USDT |
0.5230 USDT |
0.5209 USDT |
| 2024-02-10 |
0.5108 USDT |
3,077.3514 |
0.5136 USDT |
0.4881 USDT |
0.5363 USDT |
0.4958 USDT |
| 2024-02-09 |
0.5194 USDT |
3,748.7376 |
0.5383 USDT |
0.4700 USDT |
0.5530 USDT |
0.5324 USDT |
| 2024-02-08 |
0.5692 USDT |
7,113.0220 |
0.5633 USDT |
0.5470 USDT |
0.5942 USDT |
0.5725 USDT |
| 2024-02-07 |
0.6293 USDT |
4,480.6062 |
0.6351 USDT |
0.5851 USDT |
0.6582 USDT |
0.5851 USDT |
| 2024-02-06 |
0.5980 USDT |
29,343.0769 |
0.6064 USDT |
0.5360 USDT |
0.6457 USDT |
0.6409 USDT |
| 2024-02-05 |
0.6685 USDT |
6,029.0353 |
0.7180 USDT |
0.6087 USDT |
0.7395 USDT |
0.6510 USDT |
| 2024-02-04 |
0.6108 USDT |
4,654.0959 |
0.6009 USDT |
0.6009 USDT |
0.6512 USDT |
0.6215 USDT |
| 2024-02-03 |
0.6105 USDT |
2,866.5911 |
0.6075 USDT |
0.5956 USDT |
0.6280 USDT |
0.6126 USDT |
| 2024-02-02 |
0.6200 USDT |
5,328.7797 |
0.6101 USDT |
0.5842 USDT |
0.6330 USDT |
0.6227 USDT |
| 2024-02-01 |
0.6320 USDT |
19,390.6610 |
0.6200 USDT |
0.6053 USDT |
0.6761 USDT |
0.6239 USDT |
| 2024-01-31 |
0.5674 USDT |
58,463.4561 |
0.6000 USDT |
0.5114 USDT |
0.6272 USDT |
0.6185 USDT |
| 2024-01-30 |
0.5860 USDT |
20,486.5809 |
0.6202 USDT |
0.5266 USDT |
0.6300 USDT |
0.5266 USDT |
| 2024-01-29 |
0.6308 USDT |
40,896.8348 |
0.6791 USDT |
0.5832 USDT |
0.6791 USDT |
0.6088 USDT |