Identifier on Kucoin: TRUF-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0526 USDT |
478,930.7000 |
0.0519 USDT |
0.0499 USDT |
0.0548 USDT |
0.0529 USDT |
| 2024-12-23 |
0.0510 USDT |
284,611.0000 |
0.0517 USDT |
0.0501 USDT |
0.0523 USDT |
0.0512 USDT |
| 2024-12-22 |
0.0521 USDT |
1,030,467.2000 |
0.0501 USDT |
0.0501 USDT |
0.0544 USDT |
0.0517 USDT |
| 2024-12-21 |
0.0531 USDT |
255,833.5000 |
0.0523 USDT |
0.0500 USDT |
0.0557 USDT |
0.0501 USDT |
| 2024-12-20 |
0.0505 USDT |
1,330,688.7000 |
0.0533 USDT |
0.0457 USDT |
0.0562 USDT |
0.0508 USDT |
| 2024-12-19 |
0.0568 USDT |
845,166.6000 |
0.0611 USDT |
0.0498 USDT |
0.0628 USDT |
0.0537 USDT |
| 2024-12-18 |
0.0637 USDT |
992,205.6000 |
0.0627 USDT |
0.0601 USDT |
0.0665 USDT |
0.0605 USDT |
| 2024-12-17 |
0.0660 USDT |
401,115.0000 |
0.0667 USDT |
0.0630 USDT |
0.0690 USDT |
0.0630 USDT |
| 2024-12-16 |
0.0686 USDT |
310,971.1000 |
0.0685 USDT |
0.0664 USDT |
0.0707 USDT |
0.0674 USDT |
| 2024-12-15 |
0.0685 USDT |
558,022.8000 |
0.0674 USDT |
0.0665 USDT |
0.0703 USDT |
0.0682 USDT |
| 2024-12-14 |
0.0705 USDT |
480,948.3000 |
0.0716 USDT |
0.0677 USDT |
0.0729 USDT |
0.0684 USDT |
| 2024-12-13 |
0.0724 USDT |
679,429.8000 |
0.0699 USDT |
0.0697 USDT |
0.0754 USDT |
0.0714 USDT |
| 2024-12-12 |
0.0706 USDT |
251,719.8000 |
0.0707 USDT |
0.0673 USDT |
0.0735 USDT |
0.0716 USDT |
| 2024-12-11 |
0.0670 USDT |
336,945.7000 |
0.0664 USDT |
0.0646 USDT |
0.0693 USDT |
0.0675 USDT |
| 2024-12-10 |
0.0690 USDT |
989,733.1000 |
0.0705 USDT |
0.0611 USDT |
0.0736 USDT |
0.0661 USDT |
| 2024-12-09 |
0.0775 USDT |
344,145.4000 |
0.0795 USDT |
0.0748 USDT |
0.0813 USDT |
0.0749 USDT |
| 2024-12-08 |
0.0791 USDT |
348,905.0000 |
0.0792 USDT |
0.0764 USDT |
0.0817 USDT |
0.0808 USDT |
| 2024-12-07 |
0.0814 USDT |
265,114.9000 |
0.0846 USDT |
0.0779 USDT |
0.0860 USDT |
0.0780 USDT |
| 2024-12-06 |
0.0813 USDT |
601,620.0000 |
0.0791 USDT |
0.0760 USDT |
0.0854 USDT |
0.0842 USDT |
| 2024-12-05 |
0.0827 USDT |
839,247.4000 |
0.0831 USDT |
0.0742 USDT |
0.0890 USDT |
0.0846 USDT |
| 2024-12-04 |
0.0856 USDT |
1,962,360.9000 |
0.0804 USDT |
0.0801 USDT |
0.0930 USDT |
0.0840 USDT |
| 2024-12-03 |
0.0708 USDT |
2,878,913.5000 |
0.0620 USDT |
0.0620 USDT |
0.0812 USDT |
0.0755 USDT |
| 2024-12-02 |
0.0680 USDT |
1,664,478.1000 |
0.0657 USDT |
0.0610 USDT |
0.0757 USDT |
0.0611 USDT |
| 2024-12-01 |
0.0615 USDT |
1,101,717.0000 |
0.0585 USDT |
0.0577 USDT |
0.0649 USDT |
0.0647 USDT |
| 2024-11-30 |
0.0550 USDT |
842,075.8000 |
0.0550 USDT |
0.0517 USDT |
0.0578 USDT |
0.0567 USDT |
| 2024-11-29 |
0.0634 USDT |
635,030.7000 |
0.0686 USDT |
0.0580 USDT |
0.0688 USDT |
0.0644 USDT |
| 2024-11-28 |
0.0668 USDT |
518,587.4000 |
0.0683 USDT |
0.0635 USDT |
0.0688 USDT |
0.0677 USDT |
| 2024-11-27 |
0.0645 USDT |
763,235.8000 |
0.0616 USDT |
0.0601 USDT |
0.0718 USDT |
0.0676 USDT |
| 2024-11-26 |
0.0631 USDT |
828,732.5000 |
0.0679 USDT |
0.0533 USDT |
0.0688 USDT |
0.0607 USDT |
| 2024-11-25 |
0.0685 USDT |
302,049.5000 |
0.0692 USDT |
0.0667 USDT |
0.0711 USDT |
0.0707 USDT |
| 2024-11-24 |
0.0716 USDT |
234,298.2000 |
0.0712 USDT |
0.0680 USDT |
0.0750 USDT |
0.0680 USDT |
| 2024-11-23 |
0.0717 USDT |
585,354.6000 |
0.0700 USDT |
0.0683 USDT |
0.0754 USDT |
0.0713 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 |