Identifier on Bitvavo: TNSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.5776 EUR |
333,019.0186 TNSR |
0.5537 EUR |
0.5250 EUR |
0.6058 EUR |
0.5994 EUR |
| 2024-11-23 |
0.5518 EUR |
272,311.9457 TNSR |
0.5430 EUR |
0.5262 EUR |
0.5740 EUR |
0.5600 EUR |
| 2024-11-22 |
0.5331 EUR |
280,854.8754 TNSR |
0.5336 EUR |
0.5132 EUR |
0.5502 EUR |
0.5318 EUR |
| 2024-11-21 |
0.5140 EUR |
503,299.7771 TNSR |
0.4927 EUR |
0.4800 EUR |
0.5492 EUR |
0.5423 EUR |
| 2024-11-20 |
0.5172 EUR |
735,192.7966 TNSR |
0.5343 EUR |
0.4826 EUR |
0.5430 EUR |
0.5057 EUR |
| 2024-11-19 |
0.5404 EUR |
1,352,393.4726 TNSR |
0.5511 EUR |
0.5224 EUR |
0.5521 EUR |
0.5470 EUR |
| 2024-11-18 |
0.5538 EUR |
1,191,948.5734 TNSR |
0.5589 EUR |
0.5197 EUR |
0.5742 EUR |
0.5353 EUR |
| 2024-11-17 |
0.5740 EUR |
798,993.4560 TNSR |
0.5982 EUR |
0.5499 EUR |
0.6044 EUR |
0.5677 EUR |
| 2024-11-16 |
0.6074 EUR |
807,345.6452 TNSR |
0.5774 EUR |
0.5731 EUR |
0.6600 EUR |
0.5915 EUR |
| 2024-11-15 |
0.5529 EUR |
3,230,910.3686 TNSR |
0.5378 EUR |
0.5104 EUR |
0.6122 EUR |
0.6000 EUR |
| 2024-11-14 |
0.5470 EUR |
4,687,092.3308 TNSR |
0.4733 EUR |
0.4628 EUR |
0.6287 EUR |
0.5582 EUR |
| 2024-11-13 |
0.4806 EUR |
7,268,498.7107 TNSR |
0.4356 EUR |
0.3965 EUR |
0.5851 EUR |
0.4710 EUR |
| 2024-11-12 |
0.4428 EUR |
1,866,035.3117 TNSR |
0.4854 EUR |
0.4009 EUR |
0.4899 EUR |
0.4352 EUR |
| 2024-11-11 |
0.4868 EUR |
2,533,010.8139 TNSR |
0.4710 EUR |
0.4470 EUR |
0.5178 EUR |
0.4912 EUR |
| 2024-11-10 |
0.4596 EUR |
2,633,529.1000 TNSR |
0.4786 EUR |
0.4387 EUR |
0.4786 EUR |
0.4596 EUR |
| 2024-11-09 |
0.4513 EUR |
5,150,101.3671 TNSR |
0.4097 EUR |
0.4020 EUR |
0.4926 EUR |
0.4688 EUR |
| 2024-11-08 |
0.4127 EUR |
1,508,956.9928 TNSR |
0.4169 EUR |
0.4000 EUR |
0.4280 EUR |
0.4098 EUR |
| 2024-11-07 |
0.4097 EUR |
1,252,956.4536 TNSR |
0.3925 EUR |
0.3886 EUR |
0.4285 EUR |
0.4142 EUR |
| 2024-11-06 |
0.3607 EUR |
2,687,190.7513 TNSR |
0.3256 EUR |
0.3237 EUR |
0.3964 EUR |
0.3926 EUR |
| 2024-11-05 |
0.3166 EUR |
1,421,986.1543 TNSR |
0.3098 EUR |
0.3091 EUR |
0.3278 EUR |
0.3231 EUR |
| 2024-11-04 |
0.3200 EUR |
1,336,840.9511 TNSR |
0.3233 EUR |
0.3074 EUR |
0.3325 EUR |
0.3074 EUR |
| 2024-11-03 |
0.3291 EUR |
1,873,894.4928 TNSR |
0.3740 EUR |
0.3091 EUR |
0.3740 EUR |
0.3268 EUR |
| 2024-11-02 |
0.3893 EUR |
862,295.1881 TNSR |
0.3971 EUR |
0.3658 EUR |
0.4036 EUR |
0.3749 EUR |
| 2024-11-01 |
0.3998 EUR |
1,301,559.4855 TNSR |
0.4119 EUR |
0.3889 EUR |
0.4155 EUR |
0.3944 EUR |
| 2024-10-31 |
0.4139 EUR |
926,565.7332 TNSR |
0.4317 EUR |
0.4032 EUR |
0.4333 EUR |
0.4081 EUR |
| 2024-10-30 |
0.4355 EUR |
1,655,625.8733 TNSR |
0.4531 EUR |
0.4243 EUR |
0.4531 EUR |
0.4319 EUR |
| 2024-10-29 |
0.4392 EUR |
3,496,231.4619 TNSR |
0.3812 EUR |
0.3783 EUR |
0.4927 EUR |
0.4462 EUR |
| 2024-10-28 |
0.3909 EUR |
1,684,344.2358 TNSR |
0.4110 EUR |
0.3712 EUR |
0.4121 EUR |
0.3818 EUR |
| 2024-10-27 |
0.4307 EUR |
2,328,475.3418 TNSR |
0.4200 EUR |
0.4144 EUR |
0.4592 EUR |
0.4207 EUR |
| 2024-10-26 |
0.3898 EUR |
2,081,195.6485 TNSR |
0.3789 EUR |
0.3700 EUR |
0.4250 EUR |
0.4208 EUR |
| 2024-10-25 |
0.4032 EUR |
2,593,995.0920 TNSR |
0.3987 EUR |
0.3815 EUR |
0.4238 EUR |
0.3860 EUR |
| 2024-10-24 |
0.3882 EUR |
4,449,737.3055 TNSR |
0.3505 EUR |
0.3495 EUR |
0.4339 EUR |
0.3996 EUR |
| 2024-10-23 |
0.3518 EUR |
654,615.3807 TNSR |
0.3617 EUR |
0.3367 EUR |
0.3621 EUR |
0.3529 EUR |
| 2024-10-22 |
0.3560 EUR |
477,562.5856 TNSR |
0.3603 EUR |
0.3468 EUR |
0.3668 EUR |
0.3633 EUR |
| 2024-10-21 |
0.3725 EUR |
697,504.2542 TNSR |
0.3830 EUR |
0.3601 EUR |
0.3860 EUR |
0.3656 EUR |
| 2024-10-20 |
0.3840 EUR |
1,879,293.8274 TNSR |
0.3641 EUR |
0.3511 EUR |
0.4103 EUR |
0.3869 EUR |
| 2024-10-19 |
0.3491 EUR |
578,999.8939 TNSR |
0.3501 EUR |
0.3356 EUR |
0.3601 EUR |
0.3544 EUR |
| 2024-10-18 |
0.3482 EUR |
108,474.9860 TNSR |
0.3400 EUR |
0.3377 EUR |
0.3553 EUR |
0.3446 EUR |
| 2024-10-17 |
0.3343 EUR |
278,836.0558 TNSR |
0.3360 EUR |
0.3257 EUR |
0.3466 EUR |
0.3353 EUR |
| 2024-10-16 |
0.3582 EUR |
525,907.5803 TNSR |
0.3700 EUR |
0.3367 EUR |
0.3747 EUR |
0.3447 EUR |
| 2024-10-15 |
0.3461 EUR |
532,641.1536 TNSR |
0.3433 EUR |
0.3228 EUR |
0.3609 EUR |
0.3559 EUR |
| 2024-10-14 |
0.3271 EUR |
373,528.9617 TNSR |
0.3151 EUR |
0.3148 EUR |
0.3425 EUR |
0.3368 EUR |
| 2024-10-13 |
0.3080 EUR |
96,284.7414 TNSR |
0.3121 EUR |
0.2992 EUR |
0.3143 EUR |
0.3128 EUR |
| 2024-10-12 |
0.3110 EUR |
752,760.9131 TNSR |
0.3014 EUR |
0.2990 EUR |
0.3223 EUR |
0.3127 EUR |
| 2024-10-11 |
0.2928 EUR |
615,222.3893 TNSR |
0.2865 EUR |
0.2860 EUR |
0.3042 EUR |
0.3032 EUR |
| 2024-10-10 |
0.2808 EUR |
559,769.8695 TNSR |
0.2836 EUR |
0.2700 EUR |
0.2898 EUR |
0.2819 EUR |
| 2024-10-09 |
0.2953 EUR |
626,565.2533 TNSR |
0.2975 EUR |
0.2838 EUR |
0.3039 EUR |
0.2854 EUR |
| 2024-10-08 |
0.3067 EUR |
683,130.5448 TNSR |
0.3196 EUR |
0.2871 EUR |
0.3231 EUR |
0.2894 EUR |
| 2024-10-07 |
0.3286 EUR |
452,160.8291 TNSR |
0.3262 EUR |
0.3183 EUR |
0.3386 EUR |
0.3319 EUR |
| 2024-10-06 |
0.3178 EUR |
343,476.5206 TNSR |
0.3177 EUR |
0.3147 EUR |
0.3267 EUR |
0.3197 EUR |