Identifier on Huobi: tnsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-13 |
0.3719 USDT |
119,507.6313 |
0.3893 USDT |
0.3424 USDT |
0.3569 USDT |
0.3442 USDT |
| 2025-01-12 |
0.3953 USDT |
69,981.0977 |
0.3960 USDT |
0.3901 USDT |
0.3928 USDT |
0.3925 USDT |
| 2025-01-11 |
0.3963 USDT |
186,530.3644 |
0.4029 USDT |
0.3891 USDT |
0.3936 USDT |
0.3891 USDT |
| 2025-01-10 |
0.3910 USDT |
290,958.8346 |
0.3772 USDT |
0.3752 USDT |
0.3815 USDT |
0.4030 USDT |
| 2025-01-09 |
0.3897 USDT |
319,433.5290 |
0.4004 USDT |
0.3689 USDT |
0.3791 USDT |
0.3795 USDT |
| 2025-01-08 |
0.4264 USDT |
181,059.3421 |
0.4375 USDT |
0.4080 USDT |
0.4228 USDT |
0.4149 USDT |
| 2025-01-07 |
0.4916 USDT |
226,218.7232 |
0.4987 USDT |
0.4816 USDT |
0.4981 USDT |
0.4846 USDT |
| 2025-01-06 |
0.4939 USDT |
295,512.1512 |
0.4999 USDT |
0.4817 USDT |
0.4901 USDT |
0.5027 USDT |
| 2025-01-05 |
0.4950 USDT |
344,048.8112 |
0.4905 USDT |
0.4864 USDT |
0.4931 USDT |
0.5015 USDT |
| 2025-01-04 |
0.4882 USDT |
173,055.9858 |
0.4917 USDT |
0.4814 USDT |
0.4947 USDT |
0.4903 USDT |
| 2025-01-03 |
0.4583 USDT |
176,760.7983 |
0.4629 USDT |
0.4508 USDT |
0.4561 USDT |
0.4583 USDT |
| 2025-01-02 |
0.4606 USDT |
338,746.8849 |
0.4466 USDT |
0.4466 USDT |
0.4592 USDT |
0.4698 USDT |
| 2025-01-01 |
0.4332 USDT |
354,354.2371 |
0.4326 USDT |
0.4204 USDT |
0.4322 USDT |
0.4494 USDT |
| 2024-12-31 |
0.4354 USDT |
154,015.9592 |
0.4450 USDT |
0.4258 USDT |
0.4409 USDT |
0.4344 USDT |
| 2024-12-30 |
0.4495 USDT |
349,227.1547 |
0.4397 USDT |
0.4273 USDT |
0.4416 USDT |
0.4331 USDT |
| 2024-12-29 |
0.4615 USDT |
262,608.0119 |
0.4689 USDT |
0.4517 USDT |
0.4601 USDT |
0.4564 USDT |
| 2024-12-28 |
0.4484 USDT |
399,357.7064 |
0.4472 USDT |
0.4345 USDT |
0.4405 USDT |
0.4628 USDT |
| 2024-12-27 |
0.4423 USDT |
201,364.8607 |
0.4382 USDT |
0.4350 USDT |
0.4457 USDT |
0.4489 USDT |
| 2024-12-26 |
0.4547 USDT |
340,525.1500 |
0.4765 USDT |
0.4314 USDT |
0.4464 USDT |
0.4451 USDT |
| 2024-12-25 |
0.4892 USDT |
491,192.2441 |
0.4931 USDT |
0.4763 USDT |
0.4820 USDT |
0.4790 USDT |
| 2024-12-24 |
0.4804 USDT |
609,265.9478 |
0.4797 USDT |
0.4639 USDT |
0.4708 USDT |
0.4921 USDT |
| 2024-12-23 |
0.4408 USDT |
50,398.0360 |
0.4458 USDT |
0.4333 USDT |
0.4403 USDT |
0.4403 USDT |
| 2024-12-22 |
0.4451 USDT |
245,774.9711 |
0.4444 USDT |
0.4348 USDT |
0.4460 USDT |
0.4446 USDT |
| 2024-12-21 |
0.4858 USDT |
607,707.5721 |
0.4791 USDT |
0.4521 USDT |
0.4720 USDT |
0.4575 USDT |
| 2024-12-20 |
0.4517 USDT |
802,075.3463 |
0.4611 USDT |
0.4002 USDT |
0.4238 USDT |
0.4427 USDT |
| 2024-12-19 |
0.4957 USDT |
937,824.0697 |
0.5066 USDT |
0.4500 USDT |
0.4688 USDT |
0.4635 USDT |
| 2024-12-18 |
0.5488 USDT |
775,628.8736 |
0.5563 USDT |
0.4980 USDT |
0.5147 USDT |
0.5123 USDT |
| 2024-12-17 |
0.5859 USDT |
470,243.9662 |
0.5967 USDT |
0.5710 USDT |
0.5797 USDT |
0.6014 USDT |
| 2024-12-16 |
0.6079 USDT |
547,670.3938 |
0.6302 USDT |
0.5853 USDT |
0.5930 USDT |
0.6118 USDT |
| 2024-12-15 |
0.6100 USDT |
518,001.3949 |
0.6118 USDT |
0.5878 USDT |
0.5985 USDT |
0.6036 USDT |
| 2024-12-14 |
0.6447 USDT |
401,509.8755 |
0.6590 USDT |
0.6142 USDT |
0.6253 USDT |
0.6215 USDT |
| 2024-12-13 |
0.6841 USDT |
735,157.8801 |
0.7198 USDT |
0.6482 USDT |
0.6564 USDT |
0.6515 USDT |
| 2024-12-12 |
0.7207 USDT |
376,739.9460 |
0.7142 USDT |
0.7004 USDT |
0.7087 USDT |
0.7087 USDT |
| 2024-12-11 |
0.6801 USDT |
635,003.2655 |
0.6754 USDT |
0.6418 USDT |
0.6633 USDT |
0.7093 USDT |
| 2024-12-10 |
0.6629 USDT |
1,249,762.8814 |
0.6491 USDT |
0.6073 USDT |
0.6374 USDT |
0.6725 USDT |
| 2024-12-09 |
0.7566 USDT |
346,262.6529 |
0.8055 USDT |
0.7181 USDT |
0.7386 USDT |
0.7191 USDT |
| 2024-12-08 |
0.8024 USDT |
451,290.1059 |
0.8112 USDT |
0.7835 USDT |
0.7940 USDT |
0.8082 USDT |
| 2024-12-07 |
0.8178 USDT |
602,200.0786 |
0.8155 USDT |
0.7956 USDT |
0.8039 USDT |
0.8046 USDT |
| 2024-12-06 |
0.7972 USDT |
702,150.7266 |
0.7310 USDT |
0.7184 USDT |
0.7645 USDT |
0.8167 USDT |
| 2024-12-05 |
0.6847 USDT |
647,993.0730 |
0.6968 USDT |
0.6565 USDT |
0.6789 USDT |
0.6846 USDT |
| 2024-12-04 |
0.7192 USDT |
449,672.7878 |
0.7239 USDT |
0.7060 USDT |
0.7182 USDT |
0.7151 USDT |
| 2024-12-03 |
0.6958 USDT |
700,407.4760 |
0.6966 USDT |
0.6298 USDT |
0.6650 USDT |
0.6805 USDT |
| 2024-12-02 |
0.6805 USDT |
704,878.2684 |
0.6971 USDT |
0.6531 USDT |
0.6684 USDT |
0.6794 USDT |
| 2024-12-01 |
0.6987 USDT |
459,205.6583 |
0.6939 USDT |
0.6816 USDT |
0.6920 USDT |
0.7152 USDT |
| 2024-11-30 |
0.6757 USDT |
406,400.1147 |
0.6425 USDT |
0.6358 USDT |
0.6436 USDT |
0.7018 USDT |
| 2024-11-29 |
0.6244 USDT |
390,812.5015 |
0.6279 USDT |
0.6126 USDT |
0.6224 USDT |
0.6252 USDT |
| 2024-11-28 |
0.6382 USDT |
573,841.6493 |
0.6206 USDT |
0.6100 USDT |
0.6252 USDT |
0.6204 USDT |
| 2024-11-27 |
0.5629 USDT |
851,252.4107 |
0.5426 USDT |
0.5298 USDT |
0.5420 USDT |
0.6233 USDT |
| 2024-11-26 |
0.5659 USDT |
880,629.5317 |
0.6053 USDT |
0.5214 USDT |
0.5309 USDT |
0.5322 USDT |
| 2024-11-25 |
0.6151 USDT |
826,640.8677 |
0.6484 USDT |
0.5835 USDT |
0.6085 USDT |
0.6018 USDT |