Identifier on Kucoin: TRUF-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.2485 USDT |
405,520.3000 |
0.2558 USDT |
0.2430 USDT |
0.2585 USDT |
0.2461 USDT |
| 2024-06-25 |
0.2472 USDT |
621,526.4000 |
0.2310 USDT |
0.2304 USDT |
0.2568 USDT |
0.2568 USDT |
| 2024-06-24 |
0.2436 USDT |
888,687.3000 |
0.2527 USDT |
0.2292 USDT |
0.2655 USDT |
0.2293 USDT |
| 2024-06-23 |
0.2631 USDT |
221,112.8000 |
0.2591 USDT |
0.2578 USDT |
0.2714 USDT |
0.2590 USDT |
| 2024-06-22 |
0.2609 USDT |
194,036.3000 |
0.2672 USDT |
0.2511 USDT |
0.2735 USDT |
0.2591 USDT |
| 2024-06-21 |
0.2652 USDT |
295,756.5000 |
0.2656 USDT |
0.2598 USDT |
0.2732 USDT |
0.2621 USDT |
| 2024-06-20 |
0.2775 USDT |
335,933.3000 |
0.2819 USDT |
0.2641 USDT |
0.2890 USDT |
0.2670 USDT |
| 2024-06-19 |
0.2855 USDT |
348,685.3000 |
0.2807 USDT |
0.2732 USDT |
0.2979 USDT |
0.2849 USDT |
| 2024-06-18 |
0.2724 USDT |
486,133.7000 |
0.2819 USDT |
0.2599 USDT |
0.2824 USDT |
0.2752 USDT |
| 2024-06-17 |
0.2908 USDT |
377,253.9000 |
0.3088 USDT |
0.2731 USDT |
0.3093 USDT |
0.2760 USDT |
| 2024-06-16 |
0.2977 USDT |
472,399.3000 |
0.3060 USDT |
0.2800 USDT |
0.3100 USDT |
0.2970 USDT |
| 2024-06-15 |
0.3047 USDT |
95,741.2000 |
0.3043 USDT |
0.2976 USDT |
0.3134 USDT |
0.3076 USDT |
| 2024-06-14 |
0.3132 USDT |
508,827.2000 |
0.3061 USDT |
0.2886 USDT |
0.3284 USDT |
0.3038 USDT |
| 2024-06-13 |
0.3318 USDT |
556,559.1000 |
0.3606 USDT |
0.3020 USDT |
0.3621 USDT |
0.3042 USDT |
| 2024-06-12 |
0.3611 USDT |
342,812.0000 |
0.3600 USDT |
0.3502 USDT |
0.3935 USDT |
0.3670 USDT |
| 2024-06-11 |
0.3627 USDT |
1,133,263.9000 |
0.3784 USDT |
0.3478 USDT |
0.3833 USDT |
0.3492 USDT |
| 2024-06-10 |
0.4247 USDT |
369,286.8000 |
0.4541 USDT |
0.4019 USDT |
0.4544 USDT |
0.4019 USDT |
| 2024-06-09 |
0.4478 USDT |
115,803.4000 |
0.4513 USDT |
0.4333 USDT |
0.4615 USDT |
0.4493 USDT |
| 2024-06-08 |
0.4525 USDT |
261,741.7000 |
0.4453 USDT |
0.4369 USDT |
0.4639 USDT |
0.4467 USDT |
| 2024-06-07 |
0.4688 USDT |
426,353.1000 |
0.4844 USDT |
0.4331 USDT |
0.5245 USDT |
0.4436 USDT |
| 2024-06-06 |
0.4871 USDT |
321,551.3000 |
0.4979 USDT |
0.4750 USDT |
0.5007 USDT |
0.4789 USDT |
| 2024-06-05 |
0.4926 USDT |
441,064.0000 |
0.5076 USDT |
0.4597 USDT |
0.5093 USDT |
0.4960 USDT |
| 2024-06-04 |
0.5182 USDT |
557,224.6000 |
0.5023 USDT |
0.4856 USDT |
0.5706 USDT |
0.5040 USDT |
| 2024-06-03 |
0.4993 USDT |
468,933.0000 |
0.5045 USDT |
0.4578 USDT |
0.5167 USDT |
0.5000 USDT |
| 2024-06-02 |
0.5144 USDT |
252,042.0000 |
0.5205 USDT |
0.4970 USDT |
0.5310 USDT |
0.4977 USDT |
| 2024-06-01 |
0.5176 USDT |
159,461.4000 |
0.5103 USDT |
0.5093 USDT |
0.5305 USDT |
0.5134 USDT |
| 2024-05-31 |
0.5110 USDT |
516,895.4000 |
0.5236 USDT |
0.4650 USDT |
0.5769 USDT |
0.5097 USDT |
| 2024-05-30 |
0.5443 USDT |
393,848.6000 |
0.5508 USDT |
0.5202 USDT |
0.5643 USDT |
0.5222 USDT |
| 2024-05-29 |
0.5512 USDT |
595,796.2000 |
0.5570 USDT |
0.4926 USDT |
0.6185 USDT |
0.5501 USDT |
| 2024-05-28 |
0.5620 USDT |
484,617.4000 |
0.5915 USDT |
0.5381 USDT |
0.5915 USDT |
0.5570 USDT |
| 2024-05-27 |
0.5629 USDT |
951,859.7000 |
0.5024 USDT |
0.4993 USDT |
0.5950 USDT |
0.5900 USDT |
| 2024-05-26 |
0.4969 USDT |
323,342.4000 |
0.4902 USDT |
0.4843 USDT |
0.5178 USDT |
0.5057 USDT |
| 2024-05-25 |
0.4955 USDT |
114,482.7000 |
0.5014 USDT |
0.4863 USDT |
0.5073 USDT |
0.4865 USDT |
| 2024-05-24 |
0.4949 USDT |
451,993.2000 |
0.4904 USDT |
0.4800 USDT |
0.5368 USDT |
0.4902 USDT |
| 2024-05-23 |
0.5029 USDT |
298,703.1000 |
0.4951 USDT |
0.4812 USDT |
0.5148 USDT |
0.4814 USDT |
| 2024-05-22 |
0.4995 USDT |
381,725.6000 |
0.5192 USDT |
0.4832 USDT |
0.5192 USDT |
0.5017 USDT |
| 2024-05-21 |
0.5329 USDT |
372,078.9000 |
0.5325 USDT |
0.5165 USDT |
0.5417 USDT |
0.5193 USDT |
| 2024-05-20 |
0.5018 USDT |
823,963.9000 |
0.4856 USDT |
0.4786 USDT |
0.5388 USDT |
0.5387 USDT |
| 2024-05-19 |
0.4976 USDT |
154,509.9000 |
0.4999 USDT |
0.4810 USDT |
0.5053 USDT |
0.4879 USDT |
| 2024-05-18 |
0.5039 USDT |
140,681.8000 |
0.4996 USDT |
0.4942 USDT |
0.5126 USDT |
0.4945 USDT |
| 2024-05-17 |
0.4915 USDT |
405,658.1000 |
0.4880 USDT |
0.4710 USDT |
0.5062 USDT |
0.4977 USDT |
| 2024-05-16 |
0.4932 USDT |
424,758.6000 |
0.4973 USDT |
0.4746 USDT |
0.5104 USDT |
0.4802 USDT |
| 2024-05-15 |
0.4867 USDT |
629,703.3000 |
0.4865 USDT |
0.4750 USDT |
0.5059 USDT |
0.4953 USDT |
| 2024-05-14 |
0.4922 USDT |
350,849.5000 |
0.4809 USDT |
0.4629 USDT |
0.5200 USDT |
0.4765 USDT |
| 2024-05-13 |
0.4983 USDT |
543,068.0000 |
0.5101 USDT |
0.4791 USDT |
0.5178 USDT |
0.4891 USDT |
| 2024-05-12 |
0.5193 USDT |
335,350.4000 |
0.5206 USDT |
0.4978 USDT |
0.5342 USDT |
0.5022 USDT |
| 2024-05-11 |
0.5005 USDT |
223,691.0000 |
0.5100 USDT |
0.4861 USDT |
0.5150 USDT |
0.5021 USDT |
| 2024-05-10 |
0.5165 USDT |
650,166.7000 |
0.5300 USDT |
0.4900 USDT |
0.5404 USDT |
0.5100 USDT |
| 2024-05-09 |
0.4983 USDT |
1,801,928.4000 |
0.5293 USDT |
0.4600 USDT |
0.5549 USDT |
0.5261 USDT |
| 2024-05-08 |
0.5508 USDT |
583,157.8000 |
0.5551 USDT |
0.5261 USDT |
0.5671 USDT |
0.5320 USDT |