Identifier on Kucoin: TRVL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
0.0476 USDT |
2,519,557.6803 |
0.0481 USDT |
0.0461 USDT |
0.0490 USDT |
0.0461 USDT |
| 2024-06-06 |
0.0484 USDT |
2,400,129.1790 |
0.0491 USDT |
0.0479 USDT |
0.0491 USDT |
0.0483 USDT |
| 2024-06-05 |
0.0497 USDT |
2,576,153.6995 |
0.0495 USDT |
0.0486 USDT |
0.0503 USDT |
0.0492 USDT |
| 2024-06-04 |
0.0497 USDT |
2,499,976.7898 |
0.0493 USDT |
0.0493 USDT |
0.0504 USDT |
0.0493 USDT |
| 2024-06-03 |
0.0472 USDT |
2,326,093.3805 |
0.0466 USDT |
0.0459 USDT |
0.0510 USDT |
0.0493 USDT |
| 2024-06-02 |
0.0463 USDT |
312,140.9352 |
0.0451 USDT |
0.0451 USDT |
0.0474 USDT |
0.0466 USDT |
| 2024-06-01 |
0.0459 USDT |
57,709.2364 |
0.0460 USDT |
0.0454 USDT |
0.0471 USDT |
0.0456 USDT |
| 2024-05-31 |
0.0464 USDT |
157,478.2924 |
0.0469 USDT |
0.0459 USDT |
0.0469 USDT |
0.0462 USDT |
| 2024-05-30 |
0.0467 USDT |
36,919.8707 |
0.0476 USDT |
0.0463 USDT |
0.0478 USDT |
0.0469 USDT |
| 2024-05-29 |
0.0502 USDT |
248,745.1801 |
0.0495 USDT |
0.0479 USDT |
0.0545 USDT |
0.0481 USDT |
| 2024-05-28 |
0.0496 USDT |
79,228.6777 |
0.0496 USDT |
0.0495 USDT |
0.0498 USDT |
0.0495 USDT |
| 2024-05-27 |
0.0495 USDT |
284,586.9478 |
0.0504 USDT |
0.0488 USDT |
0.0504 USDT |
0.0496 USDT |
| 2024-05-26 |
0.0498 USDT |
682,326.4258 |
0.0490 USDT |
0.0487 USDT |
0.0514 USDT |
0.0497 USDT |
| 2024-05-25 |
0.0498 USDT |
646,601.1311 |
0.0495 USDT |
0.0488 USDT |
0.0510 USDT |
0.0490 USDT |
| 2024-05-24 |
0.0498 USDT |
249,175.9993 |
0.0513 USDT |
0.0490 USDT |
0.0513 USDT |
0.0495 USDT |
| 2024-05-23 |
0.0530 USDT |
614,248.3401 |
0.0536 USDT |
0.0509 USDT |
0.0543 USDT |
0.0515 USDT |
| 2024-05-22 |
0.0513 USDT |
665,118.4970 |
0.0542 USDT |
0.0496 USDT |
0.0542 USDT |
0.0523 USDT |
| 2024-05-21 |
0.0553 USDT |
486,404.0645 |
0.0542 USDT |
0.0538 USDT |
0.0568 USDT |
0.0545 USDT |
| 2024-05-20 |
0.0534 USDT |
823,818.8134 |
0.0518 USDT |
0.0518 USDT |
0.0561 USDT |
0.0538 USDT |
| 2024-05-19 |
0.0516 USDT |
178,111.9837 |
0.0514 USDT |
0.0510 USDT |
0.0521 USDT |
0.0510 USDT |
| 2024-05-18 |
0.0505 USDT |
748,122.9300 |
0.0492 USDT |
0.0490 USDT |
0.0515 USDT |
0.0513 USDT |
| 2024-05-17 |
0.0493 USDT |
493,325.3102 |
0.0494 USDT |
0.0488 USDT |
0.0502 USDT |
0.0492 USDT |
| 2024-05-16 |
0.0496 USDT |
590,015.1240 |
0.0505 USDT |
0.0490 USDT |
0.0508 USDT |
0.0495 USDT |
| 2024-05-15 |
0.0504 USDT |
1,396,794.4675 |
0.0474 USDT |
0.0471 USDT |
0.0534 USDT |
0.0505 USDT |
| 2024-05-14 |
0.0468 USDT |
219,094.8247 |
0.0489 USDT |
0.0455 USDT |
0.0489 USDT |
0.0470 USDT |
| 2024-05-13 |
0.0496 USDT |
312,123.0737 |
0.0512 USDT |
0.0484 USDT |
0.0512 USDT |
0.0484 USDT |
| 2024-05-12 |
0.0498 USDT |
1,344,677.5591 |
0.0460 USDT |
0.0460 USDT |
0.0537 USDT |
0.0510 USDT |
| 2024-05-11 |
0.0472 USDT |
1,024,957.1449 |
0.0506 USDT |
0.0453 USDT |
0.0508 USDT |
0.0463 USDT |
| 2024-05-10 |
0.0508 USDT |
330,964.5010 |
0.0505 USDT |
0.0502 USDT |
0.0532 USDT |
0.0507 USDT |
| 2024-05-09 |
0.0513 USDT |
450,694.1447 |
0.0515 USDT |
0.0503 USDT |
0.0519 USDT |
0.0507 USDT |
| 2024-05-08 |
0.0524 USDT |
474,668.4269 |
0.0530 USDT |
0.0516 USDT |
0.0534 USDT |
0.0516 USDT |
| 2024-05-07 |
0.0542 USDT |
970,019.4596 |
0.0561 USDT |
0.0528 USDT |
0.0567 USDT |
0.0531 USDT |
| 2024-05-06 |
0.0574 USDT |
663,918.9075 |
0.0576 USDT |
0.0564 USDT |
0.0587 USDT |
0.0565 USDT |
| 2024-05-05 |
0.0568 USDT |
554,015.2723 |
0.0581 USDT |
0.0554 USDT |
0.0620 USDT |
0.0571 USDT |
| 2024-05-04 |
0.0581 USDT |
341,994.7511 |
0.0584 USDT |
0.0576 USDT |
0.0585 USDT |
0.0580 USDT |
| 2024-05-03 |
0.0568 USDT |
303,032.5621 |
0.0583 USDT |
0.0539 USDT |
0.0586 USDT |
0.0585 USDT |
| 2024-05-02 |
0.0558 USDT |
205,154.1342 |
0.0548 USDT |
0.0543 USDT |
0.0591 USDT |
0.0584 USDT |
| 2024-05-01 |
0.0540 USDT |
353,203.1602 |
0.0553 USDT |
0.0532 USDT |
0.0553 USDT |
0.0549 USDT |
| 2024-04-30 |
0.0590 USDT |
645,200.8656 |
0.0598 USDT |
0.0558 USDT |
0.0616 USDT |
0.0558 USDT |
| 2024-04-29 |
0.0581 USDT |
522,503.8943 |
0.0604 USDT |
0.0562 USDT |
0.0622 USDT |
0.0563 USDT |
| 2024-04-28 |
0.0605 USDT |
366,313.4179 |
0.0585 USDT |
0.0584 USDT |
0.0690 USDT |
0.0604 USDT |
| 2024-04-27 |
0.0596 USDT |
259,392.0032 |
0.0607 USDT |
0.0577 USDT |
0.0619 USDT |
0.0586 USDT |
| 2024-04-26 |
0.0612 USDT |
461,112.2121 |
0.0617 USDT |
0.0594 USDT |
0.0667 USDT |
0.0610 USDT |
| 2024-04-25 |
0.0617 USDT |
389,433.6234 |
0.0634 USDT |
0.0604 USDT |
0.0657 USDT |
0.0618 USDT |
| 2024-04-24 |
0.0654 USDT |
377,985.1760 |
0.0670 USDT |
0.0638 USDT |
0.0672 USDT |
0.0641 USDT |
| 2024-04-23 |
0.0695 USDT |
142,980.1328 |
0.0716 USDT |
0.0680 USDT |
0.0720 USDT |
0.0689 USDT |
| 2024-04-22 |
0.0738 USDT |
372,202.0385 |
0.0732 USDT |
0.0715 USDT |
0.0764 USDT |
0.0716 USDT |
| 2024-04-21 |
0.0718 USDT |
393,301.5519 |
0.0710 USDT |
0.0700 USDT |
0.0749 USDT |
0.0728 USDT |
| 2024-04-20 |
0.0692 USDT |
631,758.6756 |
0.0665 USDT |
0.0665 USDT |
0.0733 USDT |
0.0711 USDT |
| 2024-04-19 |
0.0632 USDT |
1,053,118.2795 |
0.0606 USDT |
0.0581 USDT |
0.0714 USDT |
0.0668 USDT |