Identifier on Kucoin: TRBDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.6137 USDT |
59,873.7545 |
0.6056 USDT |
0.5192 USDT |
0.7128 USDT |
0.6924 USDT |
| 2024-01-27 |
0.6520 USDT |
33,531.4469 |
0.6576 USDT |
0.6026 USDT |
0.7102 USDT |
0.6103 USDT |
| 2024-01-26 |
0.5829 USDT |
103,065.2999 |
0.9287 USDT |
0.5088 USDT |
0.9416 USDT |
0.6438 USDT |
| 2024-01-25 |
0.9245 USDT |
7,855.8919 |
0.8937 USDT |
0.8608 USDT |
1.0063 USDT |
0.9240 USDT |
| 2024-01-24 |
0.9132 USDT |
13,637.6385 |
0.8949 USDT |
0.8300 USDT |
0.9837 USDT |
0.9621 USDT |
| 2024-01-23 |
0.8951 USDT |
67,598.0743 |
0.7615 USDT |
0.6775 USDT |
1.0792 USDT |
0.9466 USDT |
| 2024-01-22 |
0.6529 USDT |
39,689.3694 |
0.5814 USDT |
0.5649 USDT |
0.7446 USDT |
0.7036 USDT |
| 2024-01-21 |
0.5857 USDT |
6,378.9024 |
0.6143 USDT |
0.5597 USDT |
0.6143 USDT |
0.6076 USDT |
| 2024-01-20 |
0.6088 USDT |
10,024.1915 |
0.6071 USDT |
0.5658 USDT |
0.6373 USDT |
0.5968 USDT |
| 2024-01-19 |
0.5556 USDT |
191,408.3730 |
0.5260 USDT |
0.4673 USDT |
0.6654 USDT |
0.5967 USDT |
| 2024-01-18 |
0.4261 USDT |
345,521.6457 |
0.3459 USDT |
0.3330 USDT |
0.5401 USDT |
0.4955 USDT |
| 2024-01-17 |
0.3757 USDT |
675,786.3576 |
0.7613 USDT |
0.3000 USDT |
0.7800 USDT |
0.3323 USDT |
| 2024-01-16 |
0.8803 USDT |
14,318.5858 |
0.8935 USDT |
0.8234 USDT |
0.9348 USDT |
0.8350 USDT |
| 2024-01-15 |
0.8990 USDT |
10,881.3266 |
0.9705 USDT |
0.8528 USDT |
0.9705 USDT |
0.8774 USDT |
| 2024-01-14 |
0.8830 USDT |
9,200.8338 |
0.9037 USDT |
0.7994 USDT |
0.9779 USDT |
0.9728 USDT |
| 2024-01-13 |
0.9169 USDT |
8,669.7503 |
0.9331 USDT |
0.8594 USDT |
1.0229 USDT |
0.8944 USDT |
| 2024-01-12 |
0.8258 USDT |
45,894.3119 |
0.8660 USDT |
0.7139 USDT |
1.0566 USDT |
0.9346 USDT |
| 2024-01-11 |
0.8698 USDT |
46,040.9476 |
0.9275 USDT |
0.7200 USDT |
0.9523 USDT |
0.8577 USDT |
| 2024-01-10 |
1.0558 USDT |
26,753.1750 |
1.0100 USDT |
0.9333 USDT |
1.1504 USDT |
1.1060 USDT |