Identifier on Huobi: tnsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.5977 USDT |
168,846.5006 |
0.5824 USDT |
0.5790 USDT |
0.5971 USDT |
0.6082 USDT |
| 2024-11-23 |
0.5742 USDT |
788,696.1798 |
0.5657 USDT |
0.5494 USDT |
0.5644 USDT |
0.5834 USDT |
| 2024-11-22 |
0.5569 USDT |
850,084.3595 |
0.5603 USDT |
0.5348 USDT |
0.5448 USDT |
0.5444 USDT |
| 2024-11-21 |
0.5260 USDT |
438,395.0525 |
0.5233 USDT |
0.5044 USDT |
0.5253 USDT |
0.5258 USDT |
| 2024-11-20 |
0.5537 USDT |
678,038.2380 |
0.5853 USDT |
0.5113 USDT |
0.5179 USDT |
0.5113 USDT |
| 2024-11-19 |
0.5692 USDT |
862,546.3128 |
0.5864 USDT |
0.5523 USDT |
0.5626 USDT |
0.5834 USDT |
| 2024-11-18 |
0.5858 USDT |
684,493.4922 |
0.5947 USDT |
0.5518 USDT |
0.5652 USDT |
0.5617 USDT |
| 2024-11-17 |
0.6160 USDT |
405,545.2333 |
0.6348 USDT |
0.5916 USDT |
0.6015 USDT |
0.6047 USDT |
| 2024-11-16 |
0.6366 USDT |
485,088.3427 |
0.6119 USDT |
0.6057 USDT |
0.6213 USDT |
0.6514 USDT |
| 2024-11-15 |
0.5798 USDT |
940,690.7476 |
0.5677 USDT |
0.5365 USDT |
0.5565 USDT |
0.6099 USDT |
| 2024-11-14 |
0.5257 USDT |
1,021,201.0571 |
0.5100 USDT |
0.4880 USDT |
0.5092 USDT |
0.5583 USDT |
| 2024-11-13 |
0.4472 USDT |
652,550.4550 |
0.4602 USDT |
0.4205 USDT |
0.4468 USDT |
0.4617 USDT |
| 2024-11-12 |
0.4851 USDT |
1,048,049.2440 |
0.5325 USDT |
0.4358 USDT |
0.4520 USDT |
0.4528 USDT |
| 2024-11-11 |
0.4971 USDT |
1,039,226.4915 |
0.5039 USDT |
0.4803 USDT |
0.4898 USDT |
0.5094 USDT |
| 2024-11-10 |
0.4878 USDT |
874,924.4047 |
0.5134 USDT |
0.4715 USDT |
0.4755 USDT |
0.5018 USDT |
| 2024-11-09 |
0.4779 USDT |
957,001.2511 |
0.4387 USDT |
0.4298 USDT |
0.4408 USDT |
0.5099 USDT |
| 2024-11-08 |
0.4452 USDT |
666,878.2519 |
0.4501 USDT |
0.4355 USDT |
0.4407 USDT |
0.4404 USDT |
| 2024-11-07 |
0.4390 USDT |
489,574.9121 |
0.4196 USDT |
0.4173 USDT |
0.4273 USDT |
0.4419 USDT |
| 2024-11-06 |
0.3859 USDT |
1,030,128.4777 |
0.3581 USDT |
0.3529 USDT |
0.3704 USDT |
0.4024 USDT |
| 2024-11-05 |
0.3427 USDT |
781,560.0909 |
0.3374 USDT |
0.3362 USDT |
0.3393 USDT |
0.3511 USDT |
| 2024-11-04 |
0.3524 USDT |
743,415.5188 |
0.3509 USDT |
0.3382 USDT |
0.3447 USDT |
0.3427 USDT |
| 2024-11-03 |
0.3631 USDT |
855,014.7378 |
0.4046 USDT |
0.3356 USDT |
0.3469 USDT |
0.3529 USDT |
| 2024-11-02 |
0.4217 USDT |
666,534.3348 |
0.4320 USDT |
0.3973 USDT |
0.4011 USDT |
0.3988 USDT |
| 2024-11-01 |
0.4357 USDT |
771,212.5470 |
0.4496 USDT |
0.4223 USDT |
0.4290 USDT |
0.4331 USDT |
| 2024-10-31 |
0.4570 USDT |
499,520.9067 |
0.4688 USDT |
0.4459 USDT |
0.4516 USDT |
0.4496 USDT |
| 2024-10-30 |
0.4745 USDT |
496,284.0663 |
0.4918 USDT |
0.4637 USDT |
0.4726 USDT |
0.4686 USDT |
| 2024-10-29 |
0.4205 USDT |
756,160.2890 |
0.4123 USDT |
0.4077 USDT |
0.4145 USDT |
0.4429 USDT |
| 2024-10-28 |
0.4257 USDT |
732,332.4816 |
0.4454 USDT |
0.4022 USDT |
0.4117 USDT |
0.4105 USDT |
| 2024-10-27 |
0.4652 USDT |
697,726.7752 |
0.4556 USDT |
0.4446 USDT |
0.4511 USDT |
0.4452 USDT |
| 2024-10-26 |
0.4284 USDT |
1,006,123.3461 |
0.4092 USDT |
0.3998 USDT |
0.4156 USDT |
0.4340 USDT |
| 2024-10-25 |
0.4387 USDT |
682,240.1974 |
0.4318 USDT |
0.4234 USDT |
0.4318 USDT |
0.4288 USDT |
| 2024-10-24 |
0.4044 USDT |
1,117,252.1967 |
0.3799 USDT |
0.3748 USDT |
0.3866 USDT |
0.4425 USDT |
| 2024-10-23 |
0.3813 USDT |
698,832.5874 |
0.3907 USDT |
0.3663 USDT |
0.3712 USDT |
0.3713 USDT |
| 2024-10-22 |
0.3863 USDT |
896,309.8477 |
0.3875 USDT |
0.3741 USDT |
0.3806 USDT |
0.3906 USDT |
| 2024-10-21 |
0.4054 USDT |
543,343.2858 |
0.4163 USDT |
0.3952 USDT |
0.4025 USDT |
0.4030 USDT |
| 2024-10-20 |
0.4111 USDT |
438,670.2990 |
0.3935 USDT |
0.3804 USDT |
0.3851 USDT |
0.4224 USDT |
| 2024-10-19 |
0.3751 USDT |
656,415.7036 |
0.3775 USDT |
0.3636 USDT |
0.3664 USDT |
0.3661 USDT |
| 2024-10-18 |
0.3696 USDT |
538,422.4137 |
0.3655 USDT |
0.3631 USDT |
0.3696 USDT |
0.3686 USDT |
| 2024-10-17 |
0.3632 USDT |
686,170.4585 |
0.3705 USDT |
0.3531 USDT |
0.3595 USDT |
0.3660 USDT |
| 2024-10-16 |
0.3834 USDT |
988,489.6302 |
0.3989 USDT |
0.3656 USDT |
0.3716 USDT |
0.3768 USDT |
| 2024-10-15 |
0.3733 USDT |
1,238,298.7567 |
0.3697 USDT |
0.3492 USDT |
0.3636 USDT |
0.3882 USDT |
| 2024-10-14 |
0.3482 USDT |
1,357,386.6999 |
0.3418 USDT |
0.3387 USDT |
0.3434 USDT |
0.3580 USDT |
| 2024-10-13 |
0.3411 USDT |
2,499,470.3194 |
0.3404 USDT |
0.3351 USDT |
0.3407 USDT |
0.3432 USDT |
| 2024-10-12 |
0.3354 USDT |
6,075,731.8522 |
0.3289 USDT |
0.3254 USDT |
0.3288 USDT |
0.3408 USDT |
| 2024-10-11 |
0.3157 USDT |
3,871,223.8770 |
0.3127 USDT |
0.3117 USDT |
0.3167 USDT |
0.3173 USDT |
| 2024-10-10 |
0.3080 USDT |
7,445,968.5516 |
0.3106 USDT |
0.2943 USDT |
0.3023 USDT |
0.3040 USDT |
| 2024-10-09 |
0.3217 USDT |
8,199,898.9835 |
0.3265 USDT |
0.3049 USDT |
0.3098 USDT |
0.3087 USDT |
| 2024-10-08 |
0.3393 USDT |
7,514,803.4030 |
0.3502 USDT |
0.3131 USDT |
0.3199 USDT |
0.3198 USDT |
| 2024-10-07 |
0.3609 USDT |
7,584,591.5922 |
0.3574 USDT |
0.3453 USDT |
0.3557 USDT |
0.3609 USDT |
| 2024-10-06 |
0.3489 USDT |
2,259,933.7216 |
0.3507 USDT |
0.3449 USDT |
0.3491 USDT |
0.3457 USDT |