Identifier on Kucoin: TRUF-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0704 USDT |
244,895.5000 |
0.0700 USDT |
0.0683 USDT |
0.0718 USDT |
0.0718 USDT |
| 2024-11-22 |
0.0727 USDT |
416,434.9000 |
0.0752 USDT |
0.0668 USDT |
0.0770 USDT |
0.0702 USDT |
| 2024-11-21 |
0.0742 USDT |
1,059,788.6000 |
0.0835 USDT |
0.0665 USDT |
0.0842 USDT |
0.0752 USDT |
| 2024-11-20 |
0.0862 USDT |
55,605.9000 |
0.0879 USDT |
0.0846 USDT |
0.0879 USDT |
0.0858 USDT |
| 2024-11-19 |
0.0947 USDT |
265,034.8000 |
0.0968 USDT |
0.0851 USDT |
0.1059 USDT |
0.0901 USDT |
| 2024-11-18 |
0.1118 USDT |
403,291.1000 |
0.1092 USDT |
0.0906 USDT |
0.1275 USDT |
0.0958 USDT |
| 2024-11-17 |
0.1092 USDT |
578,997.5000 |
0.0857 USDT |
0.0824 USDT |
0.1290 USDT |
0.1090 USDT |
| 2024-11-16 |
0.0821 USDT |
442,871.7000 |
0.0874 USDT |
0.0743 USDT |
0.0917 USDT |
0.0849 USDT |
| 2024-11-15 |
0.0852 USDT |
62,663.1000 |
0.0846 USDT |
0.0829 USDT |
0.0917 USDT |
0.0834 USDT |
| 2024-11-14 |
0.0900 USDT |
496,056.7000 |
0.1114 USDT |
0.0820 USDT |
0.1160 USDT |
0.0865 USDT |
| 2024-11-13 |
0.1074 USDT |
430,418.5000 |
0.1260 USDT |
0.0950 USDT |
0.1300 USDT |
0.1076 USDT |
| 2024-11-12 |
0.1333 USDT |
193,032.7000 |
0.1420 USDT |
0.1176 USDT |
0.1557 USDT |
0.1223 USDT |
| 2024-11-11 |
0.1405 USDT |
352,309.5000 |
0.1281 USDT |
0.1228 USDT |
0.1600 USDT |
0.1490 USDT |
| 2024-11-10 |
0.1433 USDT |
264,175.7000 |
0.1275 USDT |
0.1275 USDT |
0.1536 USDT |
0.1397 USDT |
| 2024-11-09 |
0.1186 USDT |
446,661.5000 |
0.1152 USDT |
0.1086 USDT |
0.1274 USDT |
0.1124 USDT |
| 2024-11-08 |
0.1233 USDT |
997,988.2000 |
0.1250 USDT |
0.1022 USDT |
0.1467 USDT |
0.1057 USDT |
| 2024-11-07 |
0.1097 USDT |
1,191,267.9000 |
0.1060 USDT |
0.0876 USDT |
0.1298 USDT |
0.1227 USDT |
| 2024-11-06 |
0.0792 USDT |
190,754.6000 |
0.0814 USDT |
0.0749 USDT |
0.0913 USDT |
0.0900 USDT |
| 2024-11-05 |
0.0768 USDT |
214,000.7000 |
0.0663 USDT |
0.0653 USDT |
0.0859 USDT |
0.0817 USDT |
| 2024-11-04 |
0.0787 USDT |
111,268.1000 |
0.0762 USDT |
0.0699 USDT |
0.0839 USDT |
0.0709 USDT |
| 2024-11-03 |
0.0810 USDT |
218,074.0000 |
0.0810 USDT |
0.0703 USDT |
0.0902 USDT |
0.0757 USDT |
| 2024-11-02 |
0.1042 USDT |
480,480.9000 |
0.0851 USDT |
0.0810 USDT |
0.1275 USDT |
0.0856 USDT |
| 2024-11-01 |
0.0831 USDT |
98,596.3000 |
0.0826 USDT |
0.0800 USDT |
0.0908 USDT |
0.0852 USDT |
| 2024-10-31 |
0.0873 USDT |
174,246.8000 |
0.0839 USDT |
0.0817 USDT |
0.0960 USDT |
0.0817 USDT |
| 2024-10-30 |
0.0835 USDT |
263,163.4000 |
0.0940 USDT |
0.0767 USDT |
0.1080 USDT |
0.0872 USDT |
| 2024-10-29 |
0.0906 USDT |
446,376.4000 |
0.0871 USDT |
0.0724 USDT |
0.1398 USDT |
0.0943 USDT |
| 2024-10-28 |
0.0849 USDT |
164,464.7000 |
0.0780 USDT |
0.0734 USDT |
0.0915 USDT |
0.0851 USDT |
| 2024-10-27 |
0.0876 USDT |
344,221.8000 |
0.0849 USDT |
0.0715 USDT |
0.1052 USDT |
0.0794 USDT |
| 2024-10-26 |
0.0887 USDT |
1,520,172.3000 |
0.0755 USDT |
0.0647 USDT |
0.1300 USDT |
0.0879 USDT |
| 2024-10-25 |
0.0918 USDT |
2,053,227.6000 |
0.0459 USDT |
0.0452 USDT |
0.1637 USDT |
0.0740 USDT |
| 2024-10-24 |
0.0441 USDT |
139,947.1000 |
0.0467 USDT |
0.0409 USDT |
0.0468 USDT |
0.0459 USDT |
| 2024-10-23 |
0.0476 USDT |
90,682.5000 |
0.0489 USDT |
0.0444 USDT |
0.0502 USDT |
0.0460 USDT |
| 2024-10-22 |
0.0537 USDT |
545,752.7000 |
0.0475 USDT |
0.0464 USDT |
0.0618 USDT |
0.0480 USDT |
| 2024-10-21 |
0.0479 USDT |
109,837.4000 |
0.0460 USDT |
0.0449 USDT |
0.0506 USDT |
0.0489 USDT |
| 2024-10-20 |
0.0451 USDT |
81,550.6000 |
0.0458 USDT |
0.0444 USDT |
0.0458 USDT |
0.0451 USDT |
| 2024-10-19 |
0.0463 USDT |
163,521.9000 |
0.0456 USDT |
0.0430 USDT |
0.0550 USDT |
0.0463 USDT |
| 2024-10-18 |
0.0468 USDT |
399,003.5000 |
0.0535 USDT |
0.0414 USDT |
0.0555 USDT |
0.0449 USDT |
| 2024-10-17 |
0.0476 USDT |
149,008.8000 |
0.0491 USDT |
0.0459 USDT |
0.0491 USDT |
0.0485 USDT |
| 2024-10-16 |
0.0513 USDT |
256,720.4000 |
0.0508 USDT |
0.0484 USDT |
0.0573 USDT |
0.0491 USDT |
| 2024-10-15 |
0.0557 USDT |
272,770.7000 |
0.0590 USDT |
0.0500 USDT |
0.0591 USDT |
0.0515 USDT |
| 2024-10-14 |
0.0585 USDT |
130,348.4000 |
0.0587 USDT |
0.0551 USDT |
0.0625 USDT |
0.0564 USDT |
| 2024-10-13 |
0.0607 USDT |
247,743.2000 |
0.0603 USDT |
0.0581 USDT |
0.0652 USDT |
0.0583 USDT |
| 2024-10-12 |
0.0679 USDT |
217,564.3000 |
0.0623 USDT |
0.0579 USDT |
0.0762 USDT |
0.0591 USDT |
| 2024-10-11 |
0.0617 USDT |
60,210.8000 |
0.0612 USDT |
0.0606 USDT |
0.0633 USDT |
0.0613 USDT |
| 2024-10-10 |
0.0600 USDT |
115,959.1000 |
0.0606 USDT |
0.0572 USDT |
0.0630 USDT |
0.0616 USDT |
| 2024-10-09 |
0.0686 USDT |
134,550.5000 |
0.0670 USDT |
0.0653 USDT |
0.0731 USDT |
0.0697 USDT |
| 2024-10-08 |
0.0698 USDT |
65,803.5000 |
0.0713 USDT |
0.0672 USDT |
0.0726 USDT |
0.0678 USDT |
| 2024-10-07 |
0.0706 USDT |
191,578.0000 |
0.0749 USDT |
0.0659 USDT |
0.0759 USDT |
0.0694 USDT |
| 2024-10-06 |
0.0724 USDT |
51,232.6000 |
0.0719 USDT |
0.0678 USDT |
0.0753 USDT |
0.0749 USDT |
| 2024-10-05 |
0.0693 USDT |
41,433.6000 |
0.0722 USDT |
0.0677 USDT |
0.0723 USDT |
0.0710 USDT |