Identifier on Bitvavo: TNSR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.7788 EUR |
289,922.9260 TNSR |
0.7709 EUR |
0.7546 EUR |
0.8175 EUR |
0.7615 EUR |
| 2024-12-06 |
0.7569 EUR |
1,002,972.3634 TNSR |
0.6920 EUR |
0.6833 EUR |
0.7980 EUR |
0.7733 EUR |
| 2024-12-05 |
0.6491 EUR |
557,067.6137 TNSR |
0.6602 EUR |
0.6246 EUR |
0.6923 EUR |
0.6863 EUR |
| 2024-12-04 |
0.6847 EUR |
1,015,227.1181 TNSR |
0.6905 EUR |
0.6398 EUR |
0.6996 EUR |
0.6777 EUR |
| 2024-12-03 |
0.6533 EUR |
860,772.9839 TNSR |
0.6635 EUR |
0.6000 EUR |
0.7003 EUR |
0.6976 EUR |
| 2024-12-02 |
0.6472 EUR |
444,219.8743 TNSR |
0.6588 EUR |
0.6231 EUR |
0.6742 EUR |
0.6481 EUR |
| 2024-12-01 |
0.6653 EUR |
882,144.0527 TNSR |
0.6600 EUR |
0.6455 EUR |
0.6917 EUR |
0.6639 EUR |
| 2024-11-30 |
0.6504 EUR |
275,551.8194 TNSR |
0.6132 EUR |
0.6040 EUR |
0.6732 EUR |
0.6680 EUR |
| 2024-11-29 |
0.5956 EUR |
314,157.4530 TNSR |
0.5949 EUR |
0.5799 EUR |
0.6137 EUR |
0.6110 EUR |
| 2024-11-28 |
0.6069 EUR |
1,575,717.4375 TNSR |
0.5826 EUR |
0.5797 EUR |
0.6436 EUR |
0.6022 EUR |
| 2024-11-27 |
0.5487 EUR |
1,300,993.2096 TNSR |
0.5155 EUR |
0.5077 EUR |
0.6016 EUR |
0.5915 EUR |
| 2024-11-26 |
0.5481 EUR |
1,300,752.4948 TNSR |
0.5776 EUR |
0.4998 EUR |
0.5875 EUR |
0.5189 EUR |
| 2024-11-25 |
0.5818 EUR |
1,412,348.6085 TNSR |
0.6108 EUR |
0.5590 EUR |
0.6138 EUR |
0.5818 EUR |
| 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 |