Identifier on Kucoin: TRVL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-18 |
0.0604 USDT |
362,381.0195 |
0.0596 USDT |
0.0590 USDT |
0.0622 USDT |
0.0608 USDT |
| 2024-04-17 |
0.0607 USDT |
503,028.2478 |
0.0612 USDT |
0.0592 USDT |
0.0635 USDT |
0.0599 USDT |
| 2024-04-16 |
0.0616 USDT |
646,085.8236 |
0.0639 USDT |
0.0597 USDT |
0.0639 USDT |
0.0609 USDT |
| 2024-04-15 |
0.0668 USDT |
1,325,200.5260 |
0.0599 USDT |
0.0596 USDT |
0.0744 USDT |
0.0661 USDT |
| 2024-04-14 |
0.0571 USDT |
1,554,540.5540 |
0.0559 USDT |
0.0535 USDT |
0.0617 USDT |
0.0582 USDT |
| 2024-04-13 |
0.0599 USDT |
1,166,928.6903 |
0.0630 USDT |
0.0539 USDT |
0.0654 USDT |
0.0553 USDT |
| 2024-04-12 |
0.0678 USDT |
497,745.2491 |
0.0734 USDT |
0.0591 USDT |
0.0747 USDT |
0.0644 USDT |
| 2024-04-11 |
0.0752 USDT |
588,681.1729 |
0.0713 USDT |
0.0713 USDT |
0.0773 USDT |
0.0753 USDT |
| 2024-04-10 |
0.0713 USDT |
797,182.4929 |
0.0768 USDT |
0.0696 USDT |
0.0775 USDT |
0.0705 USDT |
| 2024-04-09 |
0.0842 USDT |
805,939.2255 |
0.0883 USDT |
0.0752 USDT |
0.0941 USDT |
0.0765 USDT |
| 2024-04-08 |
0.0803 USDT |
700,698.6377 |
0.0772 USDT |
0.0768 USDT |
0.0843 USDT |
0.0838 USDT |
| 2024-04-07 |
0.0741 USDT |
729,500.1234 |
0.0717 USDT |
0.0709 USDT |
0.0790 USDT |
0.0761 USDT |
| 2024-04-06 |
0.0713 USDT |
482,122.9217 |
0.0714 USDT |
0.0706 USDT |
0.0736 USDT |
0.0722 USDT |
| 2024-04-05 |
0.0739 USDT |
468,789.9208 |
0.0780 USDT |
0.0707 USDT |
0.0780 USDT |
0.0710 USDT |
| 2024-04-04 |
0.0788 USDT |
524,764.5563 |
0.0791 USDT |
0.0775 USDT |
0.0803 USDT |
0.0781 USDT |
| 2024-04-03 |
0.0807 USDT |
596,753.5030 |
0.0811 USDT |
0.0795 USDT |
0.0818 USDT |
0.0795 USDT |
| 2024-04-02 |
0.0812 USDT |
1,467,807.2971 |
0.0779 USDT |
0.0770 USDT |
0.0880 USDT |
0.0812 USDT |
| 2024-04-01 |
0.0832 USDT |
897,275.4495 |
0.0909 USDT |
0.0781 USDT |
0.0912 USDT |
0.0782 USDT |
| 2024-03-31 |
0.0811 USDT |
948,458.1538 |
0.0818 USDT |
0.0790 USDT |
0.0892 USDT |
0.0820 USDT |
| 2024-03-30 |
0.0859 USDT |
658,479.3317 |
0.0892 USDT |
0.0815 USDT |
0.0899 USDT |
0.0815 USDT |
| 2024-03-29 |
0.0924 USDT |
1,759,170.7865 |
0.0937 USDT |
0.0840 USDT |
0.1055 USDT |
0.0885 USDT |
| 2024-03-28 |
0.0975 USDT |
1,351,750.0203 |
0.1030 USDT |
0.0890 USDT |
0.1046 USDT |
0.0935 USDT |
| 2024-03-27 |
0.0907 USDT |
4,529,729.7059 |
0.0983 USDT |
0.0832 USDT |
0.1000 USDT |
0.1000 USDT |
| 2024-03-26 |
0.1049 USDT |
4,981,034.3349 |
0.1052 USDT |
0.0910 USDT |
0.1154 USDT |
0.0947 USDT |
| 2024-03-25 |
0.0994 USDT |
5,274,252.0075 |
0.0800 USDT |
0.0786 USDT |
0.1119 USDT |
0.1047 USDT |
| 2024-03-24 |
0.0846 USDT |
1,640,029.5553 |
0.0882 USDT |
0.0778 USDT |
0.0906 USDT |
0.0792 USDT |
| 2024-03-23 |
0.0846 USDT |
3,177,606.7354 |
0.0834 USDT |
0.0800 USDT |
0.0886 USDT |
0.0867 USDT |
| 2024-03-22 |
0.0721 USDT |
11,098,153.8759 |
0.0653 USDT |
0.0597 USDT |
0.0832 USDT |
0.0746 USDT |
| 2024-03-21 |
0.0559 USDT |
8,600,326.1142 |
0.0561 USDT |
0.0512 USDT |
0.0659 USDT |
0.0639 USDT |
| 2024-03-20 |
0.0552 USDT |
3,732,047.8094 |
0.0596 USDT |
0.0520 USDT |
0.0680 USDT |
0.0550 USDT |
| 2024-03-19 |
0.0638 USDT |
510,032.2152 |
0.0690 USDT |
0.0616 USDT |
0.0695 USDT |
0.0623 USDT |