Identifier on Huobi: tnsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-24 |
0.5950 USDT |
557,827.5110 |
0.5824 USDT |
0.5461 USDT |
0.5703 USDT |
0.5684 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 |