Identifier on Kucoin: TRUF-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.5499 USDT |
255,014.3000 |
0.5142 USDT |
0.5122 USDT |
0.5750 USDT |
0.5680 USDT |
| 2024-05-06 |
0.5210 USDT |
461,493.9000 |
0.5356 USDT |
0.4941 USDT |
0.5406 USDT |
0.5161 USDT |
| 2024-05-05 |
0.5257 USDT |
314,833.6000 |
0.5223 USDT |
0.5028 USDT |
0.5507 USDT |
0.5306 USDT |
| 2024-05-04 |
0.5020 USDT |
699,313.6000 |
0.4962 USDT |
0.4790 USDT |
0.5315 USDT |
0.5260 USDT |
| 2024-05-03 |
0.4822 USDT |
481,434.3000 |
0.5058 USDT |
0.4646 USDT |
0.5083 USDT |
0.4967 USDT |
| 2024-05-02 |
0.4911 USDT |
361,519.9000 |
0.4700 USDT |
0.4643 USDT |
0.5122 USDT |
0.5022 USDT |
| 2024-05-01 |
0.4798 USDT |
305,085.6000 |
0.4930 USDT |
0.4584 USDT |
0.5030 USDT |
0.4745 USDT |
| 2024-04-30 |
0.4897 USDT |
647,730.1000 |
0.5266 USDT |
0.4400 USDT |
0.5277 USDT |
0.4924 USDT |
| 2024-04-29 |
0.5194 USDT |
596,582.1000 |
0.5222 USDT |
0.5025 USDT |
0.5353 USDT |
0.5083 USDT |
| 2024-04-28 |
0.5346 USDT |
429,366.4000 |
0.5180 USDT |
0.5162 USDT |
0.5540 USDT |
0.5308 USDT |
| 2024-04-27 |
0.5254 USDT |
234,247.8000 |
0.5288 USDT |
0.5074 USDT |
0.5453 USDT |
0.5316 USDT |
| 2024-04-26 |
0.5190 USDT |
267,130.6000 |
0.5311 USDT |
0.5100 USDT |
0.5370 USDT |
0.5277 USDT |
| 2024-04-25 |
0.5395 USDT |
288,001.8000 |
0.5534 USDT |
0.5224 USDT |
0.5683 USDT |
0.5399 USDT |
| 2024-04-24 |
0.5781 USDT |
819,994.1000 |
0.5973 USDT |
0.5545 USDT |
0.6225 USDT |
0.5568 USDT |
| 2024-04-23 |
0.6152 USDT |
963,265.2000 |
0.6677 USDT |
0.5676 USDT |
0.6678 USDT |
0.5973 USDT |
| 2024-04-22 |
0.6670 USDT |
167,746.5000 |
0.6747 USDT |
0.6515 USDT |
0.6827 USDT |
0.6523 USDT |
| 2024-04-21 |
0.6912 USDT |
441,515.3000 |
0.6818 USDT |
0.6450 USDT |
0.7295 USDT |
0.6836 USDT |
| 2024-04-20 |
0.6694 USDT |
373,936.3000 |
0.6813 USDT |
0.6510 USDT |
0.6913 USDT |
0.6782 USDT |
| 2024-04-19 |
0.6785 USDT |
809,772.8000 |
0.7210 USDT |
0.6426 USDT |
0.7254 USDT |
0.6692 USDT |