TRIASUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 16 2024 | 6.78 | -0.110 | -1.54% | 6.91 | 7.17 | 6.60 | 9,483.00 |
Jun 15 2024 | 6.89 | 0.100 | 1.53% | 6.78 | 7.07 | 6.65 | 10,836.00 |
Jun 14 2024 | 6.78 | -0.430 | -5.90% | 7.21 | 7.36 | 6.58 | 12,528.00 |
Jun 13 2024 | 7.21 | -0.960 | -11.80% | 8.22 | 8.29 | 7.03 | 13,753.00 |
Jun 12 2024 | 8.17 | 1.40 | 20.73% | 6.94 | 8.79 | 6.67 | 23,747.00 |
Jun 11 2024 | 6.77 | 0.560 | 9.02% | 6.32 | 7.23 | 6.29 | 21,505.00 |
Jun 10 2024 | 6.21 | -0.740 | -10.66% | 6.94 | 7.48 | 6.19 | 14,116.00 |
Jun 09 2024 | 6.95 | -0.120 | -1.71% | 7.03 | 7.29 | 6.74 | 8,908.00 |
Jun 08 2024 | 7.07 | -0.130 | -1.76% | 7.21 | 7.35 | 6.95 | 14,545.00 |
Jun 07 2024 | 7.20 | -0.170 | -2.25% | 7.25 | 8.09 | 7.01 | 16,677.00 |
Jun 06 2024 | 7.36 | -0.710 | -8.77% | 8.07 | 8.15 | 7.10 | 18,888.00 |
Jun 05 2024 | 8.07 | -0.160 | -1.90% | 8.24 | 8.50 | 7.91 | 10,400.00 |
Jun 04 2024 | 8.23 | -0.140 | -1.67% | 8.37 | 8.40 | 7.96 | 10,578.00 |
Jun 03 2024 | 8.37 | 0.130 | 1.60% | 8.16 | 8.87 | 7.89 | 13,260.00 |
Jun 02 2024 | 8.24 | 0.230 | 2.83% | 8.01 | 8.40 | 7.80 | 11,474.00 |
Jun 01 2024 | 8.01 | -0.190 | -2.34% | 8.20 | 8.48 | 7.94 | 8,546.00 |
May 31 2024 | 8.20 | 0.00 | 0.04% | 8.19 | 8.48 | 7.81 | 8,689.00 |
May 30 2024 | 8.20 | -0.200 | -2.35% | 8.39 | 8.48 | 8.01 | 11,266.00 |
May 29 2024 | 8.39 | -0.410 | -4.65% | 8.80 | 8.89 | 8.17 | 11,603.00 |
May 28 2024 | 8.80 | -0.840 | -8.75% | 9.67 | 9.70 | 8.37 | 13,613.00 |
May 27 2024 | 9.65 | 0.460 | 4.96% | 9.19 | 9.99 | 9.03 | 9,567.00 |
May 26 2024 | 9.19 | -0.540 | -5.52% | 9.67 | 9.75 | 8.88 | 9,473.00 |
May 25 2024 | 9.73 | -0.270 | -2.66% | 9.94 | 10.29 | 9.21 | 10,508.00 |
May 24 2024 | 9.99 | 1.04 | 11.65% | 8.99 | 10.26 | 8.70 | 12,143.00 |
May 23 2024 | 8.95 | -1.09 | -10.86% | 9.85 | 10.19 | 8.89 | 11,591.00 |
May 22 2024 | 10.04 | 0.570 | 6.01% | 9.48 | 10.49 | 8.97 | 10,802.00 |
May 21 2024 | 9.47 | 0.570 | 6.43% | 8.92 | 10.27 | 8.50 | 15,268.00 |
May 20 2024 | 8.90 | 0.870 | 10.86% | 7.98 | 9.00 | 7.79 | 15,752.00 |
May 19 2024 | 8.03 | -0.360 | -4.30% | 8.29 | 8.62 | 7.88 | 9,416.00 |
May 18 2024 | 8.39 | -0.410 | -4.63% | 8.56 | 8.80 | 8.08 | 9,894.00 |
May 17 2024 | 8.80 | -0.030 | -0.33% | 8.75 | 9.05 | 8.45 | 12,899.00 |
May 16 2024 | 8.83 | 0.110 | 1.22% | 8.80 | 9.23 | 8.23 | 13,542.00 |
May 15 2024 | 8.72 | 0.280 | 3.32% | 8.42 | 9.12 | 8.21 | 15,773.00 |
May 14 2024 | 8.44 | -0.480 | -5.41% | 8.93 | 9.24 | 8.35 | 15,855.00 |
May 13 2024 | 8.92 | 0.680 | 8.29% | 8.26 | 9.17 | 7.97 | 13,486.00 |
May 12 2024 | 8.24 | 0.270 | 3.37% | 8.01 | 8.90 | 7.89 | 9,252.00 |
May 11 2024 | 7.97 | -0.030 | -0.36% | 8.05 | 8.28 | 7.75 | 6,879.00 |
May 10 2024 | 8.00 | -0.200 | -2.43% | 8.30 | 8.75 | 7.83 | 11,023.00 |
May 09 2024 | 8.20 | -0.390 | -4.53% | 8.70 | 9.15 | 7.95 | 20,794.00 |
May 08 2024 | 8.59 | 0.320 | 3.83% | 8.26 | 9.00 | 7.98 | 21,751.00 |
May 07 2024 | 8.27 | -1.01 | -10.89% | 9.25 | 9.45 | 8.10 | 17,627.00 |
May 06 2024 | 9.28 | 0.170 | 1.88% | 9.18 | 9.60 | 9.10 | 15,749.00 |
May 05 2024 | 9.11 | -0.450 | -4.74% | 9.51 | 9.64 | 8.75 | 13,907.00 |
May 04 2024 | 9.56 | 0.050 | 0.50% | 9.33 | 9.97 | 9.06 | 16,337.00 |
May 03 2024 | 9.52 | 1.15 | 13.68% | 8.29 | 9.92 | 8.21 | 19,528.00 |
May 02 2024 | 8.37 | 0.230 | 2.80% | 8.12 | 8.71 | 7.73 | 17,770.00 |
May 01 2024 | 8.14 | 0.040 | 0.46% | 8.16 | 8.21 | 7.55 | 23,515.00 |
Apr 30 2024 | 8.11 | -0.860 | -9.60% | 8.98 | 9.10 | 7.75 | 18,606.00 |
Apr 29 2024 | 8.97 | -1.03 | -10.34% | 10.02 | 10.15 | 8.15 | 13,743.00 |
Apr 28 2024 | 10.00 | -0.130 | -1.26% | 10.12 | 10.61 | 9.85 | 11,457.00 |
Apr 27 2024 | 10.13 | 0.040 | 0.41% | 9.92 | 10.86 | 9.79 | 11,254.00 |
Apr 26 2024 | 10.09 | -0.030 | -0.25% | 10.13 | 11.10 | 9.43 | 13,545.00 |
Apr 25 2024 | 10.11 | 0.620 | 6.49% | 9.41 | 10.16 | 9.10 | 17,570.00 |
Apr 24 2024 | 9.50 | -1.47 | -13.40% | 10.95 | 11.50 | 9.14 | 15,541.00 |
Apr 23 2024 | 10.97 | -0.830 | -7.07% | 11.78 | 12.04 | 10.60 | 15,600.00 |
Apr 22 2024 | 11.80 | 0.880 | 8.08% | 10.92 | 11.92 | 10.20 | 12,381.00 |
Apr 21 2024 | 10.92 | -0.890 | -7.51% | 11.81 | 12.13 | 10.51 | 13,011.00 |
Apr 20 2024 | 11.80 | 1.49 | 14.44% | 10.32 | 12.06 | 9.78 | 10,292.00 |
Apr 19 2024 | 10.32 | 1.32 | 14.73% | 9.01 | 10.78 | 8.23 | 15,658.00 |
Apr 18 2024 | 8.99 | 0.610 | 7.33% | 8.39 | 9.30 | 7.88 | 14,463.00 |
Apr 17 2024 | 8.38 | -0.240 | -2.77% | 8.69 | 8.85 | 8.22 | 9,626.00 |
Apr 16 2024 | 8.62 | 0.720 | 9.16% | 7.93 | 9.18 | 7.77 | 15,242.00 |
Apr 15 2024 | 7.89 | -1.17 | -12.89% | 9.08 | 9.80 | 7.68 | 18,998.00 |
Apr 14 2024 | 9.06 | 0.190 | 2.12% | 8.76 | 9.45 | 7.61 | 18,938.00 |
Apr 13 2024 | 8.87 | -1.24 | -12.22% | 10.09 | 10.40 | 7.31 | 16,527.00 |
Apr 12 2024 | 10.11 | -0.650 | -6.00% | 10.77 | 11.26 | 8.33 | 15,658.00 |
Apr 11 2024 | 10.75 | -0.880 | -7.56% | 11.65 | 11.82 | 10.72 | 8,434.00 |
Apr 10 2024 | 11.63 | -0.420 | -3.51% | 12.06 | 12.50 | 11.17 | 9,166.00 |
Apr 09 2024 | 12.06 | -0.540 | -4.30% | 12.30 | 12.65 | 11.86 | 8,930.00 |
Apr 08 2024 | 12.60 | 0.400 | 3.31% | 12.19 | 12.98 | 11.96 | 9,810.00 |
Apr 07 2024 | 12.19 | -0.420 | -3.34% | 12.31 | 13.00 | 12.01 | 8,306.00 |
Apr 06 2024 | 12.61 | 0.800 | 6.76% | 11.77 | 13.08 | 11.36 | 9,214.00 |
Apr 05 2024 | 11.82 | 0.00 | 0.01% | 11.82 | 11.92 | 10.86 | 10,415.00 |
Apr 04 2024 | 11.81 | 0.190 | 1.60% | 11.73 | 11.92 | 10.50 | 15,368.00 |
Apr 03 2024 | 11.63 | -0.120 | -0.98% | 11.70 | 11.74 | 10.81 | 12,733.00 |
Apr 02 2024 | 11.74 | -0.150 | -1.24% | 11.94 | 12.17 | 10.50 | 15,763.00 |
Apr 01 2024 | 11.89 | -0.520 | -4.17% | 12.32 | 12.48 | 11.51 | 9,913.00 |
Mar 31 2024 | 12.41 | 0.440 | 3.70% | 11.93 | 12.78 | 11.57 | 12,545.00 |
Mar 30 2024 | 11.97 | -0.740 | -5.83% | 12.69 | 13.10 | 11.94 | 16,281.00 |
Mar 29 2024 | 12.71 | -0.060 | -0.44% | 12.83 | 13.14 | 12.13 | 19,529.00 |
Mar 28 2024 | 12.76 | -0.530 | -3.95% | 13.19 | 13.40 | 12.21 | 20,431.00 |
Mar 27 2024 | 13.29 | -0.260 | -1.93% | 13.85 | 15.06 | 12.63 | 36,502.00 |
Mar 26 2024 | 13.55 | -0.930 | -6.44% | 14.64 | 15.54 | 12.98 | 23,871.00 |
Mar 25 2024 | 14.48 | 0.650 | 4.74% | 13.81 | 15.16 | 13.22 | 11,611.00 |
Mar 24 2024 | 13.83 | 0.370 | 2.78% | 13.58 | 14.04 | 12.93 | 11,193.00 |
Mar 23 2024 | 13.45 | 1.16 | 9.43% | 12.35 | 13.70 | 12.19 | 9,312.00 |
Mar 22 2024 | 12.29 | -0.560 | -4.33% | 12.81 | 13.21 | 11.97 | 11,822.00 |
Mar 21 2024 | 12.85 | -0.120 | -0.94% | 13.02 | 14.24 | 12.46 | 13,571.00 |
Mar 20 2024 | 12.97 | 1.46 | 12.71% | 11.35 | 13.70 | 11.22 | 14,010.00 |
Mar 19 2024 | 11.51 | -1.41 | -10.90% | 12.94 | 13.27 | 11.32 | 15,357.00 |