Identifier on Kucoin: TRVL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0847 USDT |
2,151,443.3694 |
0.0816 USDT |
0.0742 USDT |
0.0970 USDT |
0.0786 USDT |
| 2022-06-06 |
0.0829 USDT |
368,040.9825 |
0.0819 USDT |
0.0784 USDT |
0.0869 USDT |
0.0796 USDT |
| 2022-06-05 |
0.0810 USDT |
294,772.8071 |
0.0809 USDT |
0.0784 USDT |
0.0830 USDT |
0.0814 USDT |
| 2022-06-04 |
0.0826 USDT |
301,576.0111 |
0.0781 USDT |
0.0781 USDT |
0.0864 USDT |
0.0812 USDT |
| 2022-06-03 |
0.0790 USDT |
330,969.8390 |
0.0807 USDT |
0.0733 USDT |
0.0866 USDT |
0.0779 USDT |
| 2022-06-02 |
0.0806 USDT |
229,558.0193 |
0.0830 USDT |
0.0791 USDT |
0.0834 USDT |
0.0798 USDT |
| 2022-06-01 |
0.0913 USDT |
1,075,045.9552 |
0.1078 USDT |
0.0773 USDT |
0.1078 USDT |
0.0773 USDT |
| 2022-05-31 |
0.0951 USDT |
2,690,066.4559 |
0.0836 USDT |
0.0836 USDT |
0.1037 USDT |
0.0980 USDT |
| 2022-05-30 |
0.0817 USDT |
455,086.6583 |
0.0784 USDT |
0.0781 USDT |
0.0851 USDT |
0.0804 USDT |
| 2022-05-29 |
0.0772 USDT |
688,359.4537 |
0.0798 USDT |
0.0740 USDT |
0.0811 USDT |
0.0775 USDT |
| 2022-05-28 |
0.0847 USDT |
832,672.7528 |
0.0856 USDT |
0.0806 USDT |
0.0881 USDT |
0.0811 USDT |
| 2022-05-27 |
0.0859 USDT |
1,880,976.9294 |
0.0879 USDT |
0.0815 USDT |
0.0886 USDT |
0.0851 USDT |
| 2022-05-26 |
0.0898 USDT |
2,516,703.3535 |
0.0903 USDT |
0.0829 USDT |
0.0983 USDT |
0.0926 USDT |
| 2022-05-25 |
0.0894 USDT |
538,204.2354 |
0.0915 USDT |
0.0860 USDT |
0.0933 USDT |
0.0902 USDT |
| 2022-05-24 |
0.0891 USDT |
1,115,425.7927 |
0.0918 USDT |
0.0830 USDT |
0.0957 USDT |
0.0931 USDT |
| 2022-05-23 |
0.0985 USDT |
4,324,868.8645 |
0.0976 USDT |
0.0877 USDT |
0.1065 USDT |
0.0910 USDT |
| 2022-05-22 |
0.0965 USDT |
4,678,881.1929 |
0.1056 USDT |
0.0900 USDT |
0.1145 USDT |
0.0963 USDT |
| 2022-05-21 |
0.0836 USDT |
778,016.2832 |
0.0835 USDT |
0.0812 USDT |
0.0853 USDT |
0.0833 USDT |
| 2022-05-20 |
0.0887 USDT |
2,173,883.8060 |
0.0875 USDT |
0.0823 USDT |
0.0935 USDT |
0.0845 USDT |
| 2022-05-19 |
0.0811 USDT |
1,242,918.7341 |
0.0793 USDT |
0.0702 USDT |
0.0916 USDT |
0.0877 USDT |
| 2022-05-18 |
0.0887 USDT |
817,578.8362 |
0.0940 USDT |
0.0802 USDT |
0.0940 USDT |
0.0802 USDT |
| 2022-05-17 |
0.1006 USDT |
4,406,811.8344 |
0.0843 USDT |
0.0833 USDT |
0.1243 USDT |
0.0941 USDT |
| 2022-05-16 |
0.0907 USDT |
5,515,443.9220 |
0.0806 USDT |
0.0659 USDT |
0.1123 USDT |
0.0855 USDT |
| 2022-05-15 |
0.0659 USDT |
418,864.6215 |
0.0620 USDT |
0.0608 USDT |
0.0712 USDT |
0.0708 USDT |
| 2022-05-14 |
0.0643 USDT |
320,040.7058 |
0.0652 USDT |
0.0606 USDT |
0.0675 USDT |
0.0620 USDT |
| 2022-05-13 |
0.0610 USDT |
1,524,705.7657 |
0.0514 USDT |
0.0495 USDT |
0.0695 USDT |
0.0659 USDT |
| 2022-05-12 |
0.0522 USDT |
3,796,402.1820 |
0.0635 USDT |
0.0475 USDT |
0.0639 USDT |
0.0528 USDT |
| 2022-05-11 |
0.0736 USDT |
2,801,739.1475 |
0.0955 USDT |
0.0607 USDT |
0.0966 USDT |
0.0651 USDT |
| 2022-05-10 |
0.0980 USDT |
1,217,592.5408 |
0.0958 USDT |
0.0931 USDT |
0.1046 USDT |
0.0952 USDT |
| 2022-05-09 |
0.1033 USDT |
1,046,959.0111 |
0.1104 USDT |
0.0961 USDT |
0.1126 USDT |
0.0978 USDT |
| 2022-05-08 |
0.1145 USDT |
531,558.2886 |
0.1170 USDT |
0.1114 USDT |
0.1179 USDT |
0.1128 USDT |
| 2022-05-07 |
0.1232 USDT |
1,155,372.5552 |
0.1201 USDT |
0.1150 USDT |
0.1293 USDT |
0.1157 USDT |
| 2022-05-06 |
0.1282 USDT |
3,795,889.4601 |
0.1133 USDT |
0.1069 USDT |
0.1497 USDT |
0.1206 USDT |
| 2022-05-05 |
0.1202 USDT |
1,250,353.8961 |
0.1293 USDT |
0.1093 USDT |
0.1324 USDT |
0.1093 USDT |
| 2022-05-04 |
0.1231 USDT |
2,277,716.6129 |
0.1217 USDT |
0.1125 USDT |
0.1412 USDT |
0.1400 USDT |
| 2022-05-03 |
0.1254 USDT |
1,100,787.1527 |
0.1317 USDT |
0.1213 USDT |
0.1340 USDT |
0.1234 USDT |
| 2022-05-02 |
0.1361 USDT |
1,227,469.0414 |
0.1500 USDT |
0.1247 USDT |
0.1503 USDT |
0.1270 USDT |
| 2022-05-01 |
0.1459 USDT |
1,717,538.8028 |
0.1513 USDT |
0.1348 USDT |
0.1549 USDT |
0.1480 USDT |
| 2022-04-30 |
0.1600 USDT |
837,982.1038 |
0.1557 USDT |
0.1526 USDT |
0.1668 USDT |
0.1560 USDT |
| 2022-04-29 |
0.1673 USDT |
2,185,164.6216 |
0.1664 USDT |
0.1507 USDT |
0.1887 USDT |
0.1555 USDT |
| 2022-04-28 |
0.1784 USDT |
1,863,609.9826 |
0.1731 USDT |
0.1672 USDT |
0.1899 USDT |
0.1712 USDT |
| 2022-04-27 |
0.1723 USDT |
1,148,455.5622 |
0.1728 USDT |
0.1651 USDT |
0.1827 USDT |
0.1712 USDT |
| 2022-04-26 |
0.1876 USDT |
4,768,265.1532 |
0.1688 USDT |
0.1600 USDT |
0.2145 USDT |
0.1719 USDT |
| 2022-04-25 |
0.1631 USDT |
2,042,591.9083 |
0.1744 USDT |
0.1500 USDT |
0.1750 USDT |
0.1694 USDT |
| 2022-04-24 |
0.1781 USDT |
1,341,340.6236 |
0.1800 USDT |
0.1702 USDT |
0.1848 USDT |
0.1800 USDT |
| 2022-04-23 |
0.1992 USDT |
4,228,597.8747 |
0.1976 USDT |
0.1792 USDT |
0.2264 USDT |
0.1812 USDT |
| 2022-04-22 |
0.1927 USDT |
4,942,821.4806 |
0.1772 USDT |
0.1685 USDT |
0.2300 USDT |
0.1971 USDT |
| 2022-04-21 |
0.2072 USDT |
4,967,576.3193 |
0.2138 USDT |
0.1796 USDT |
0.2283 USDT |
0.1860 USDT |
| 2022-04-20 |
0.3295 USDT |
25,975,576.7049 |
0.3386 USDT |
0.1797 USDT |
0.5310 USDT |
0.1992 USDT |
| 2022-04-19 |
0.2305 USDT |
5,578,911.8935 |
0.2236 USDT |
0.1931 USDT |
0.2659 USDT |
0.2444 USDT |