Identifier on Huobi: tnsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-29 |
0.3258 USDT |
5,913,857.2134 |
0.3196 USDT |
0.3195 USDT |
0.3242 USDT |
0.3227 USDT |
| 2024-08-28 |
0.3305 USDT |
9,673,699.8005 |
0.3385 USDT |
0.3092 USDT |
0.3221 USDT |
0.3173 USDT |
| 2024-08-27 |
0.3705 USDT |
4,295,412.1644 |
0.3694 USDT |
0.3588 USDT |
0.3628 USDT |
0.3624 USDT |
| 2024-08-26 |
0.3972 USDT |
5,970,556.1006 |
0.4091 USDT |
0.3701 USDT |
0.3738 USDT |
0.3729 USDT |
| 2024-08-25 |
0.4141 USDT |
4,716,443.9350 |
0.4311 USDT |
0.4004 USDT |
0.4085 USDT |
0.4117 USDT |
| 2024-08-24 |
0.4289 USDT |
6,892,112.0508 |
0.4155 USDT |
0.4135 USDT |
0.4202 USDT |
0.4284 USDT |
| 2024-08-23 |
0.3935 USDT |
4,291,518.2539 |
0.3842 USDT |
0.3831 USDT |
0.3895 USDT |
0.3925 USDT |
| 2024-08-22 |
0.3808 USDT |
4,981,209.0397 |
0.3852 USDT |
0.3746 USDT |
0.3799 USDT |
0.3816 USDT |
| 2024-08-21 |
0.3756 USDT |
6,458,760.8252 |
0.3801 USDT |
0.3623 USDT |
0.3679 USDT |
0.3863 USDT |
| 2024-08-20 |
0.3717 USDT |
9,189,332.2858 |
0.3688 USDT |
0.3589 USDT |
0.3659 USDT |
0.3812 USDT |
| 2024-08-19 |
0.3642 USDT |
5,861,963.2586 |
0.3627 USDT |
0.3553 USDT |
0.3622 USDT |
0.3580 USDT |
| 2024-08-18 |
0.3718 USDT |
5,813,776.4240 |
0.3735 USDT |
0.3627 USDT |
0.3681 USDT |
0.3668 USDT |
| 2024-08-17 |
0.3513 USDT |
8,392,925.1117 |
0.3377 USDT |
0.3359 USDT |
0.3401 USDT |
0.3553 USDT |
| 2024-08-16 |
0.3400 USDT |
12,428,884.8531 |
0.3495 USDT |
0.3247 USDT |
0.3346 USDT |
0.3376 USDT |
| 2024-08-15 |
0.3509 USDT |
6,621,527.4393 |
0.3459 USDT |
0.3402 USDT |
0.3456 USDT |
0.3787 USDT |
| 2024-08-14 |
0.3570 USDT |
6,694,466.0205 |
0.3649 USDT |
0.3396 USDT |
0.3449 USDT |
0.3449 USDT |
| 2024-08-13 |
0.3575 USDT |
4,837,666.3902 |
0.3695 USDT |
0.3490 USDT |
0.3513 USDT |
0.3511 USDT |
| 2024-08-12 |
0.3466 USDT |
7,553,928.7981 |
0.3260 USDT |
0.3260 USDT |
0.3339 USDT |
0.3477 USDT |
| 2024-08-11 |
0.3509 USDT |
6,927,823.4107 |
0.3635 USDT |
0.3283 USDT |
0.3348 USDT |
0.3361 USDT |
| 2024-08-10 |
0.3569 USDT |
8,496,910.6699 |
0.3587 USDT |
0.3484 USDT |
0.3510 USDT |
0.3649 USDT |
| 2024-08-09 |
0.3538 USDT |
8,058,750.4553 |
0.3636 USDT |
0.3446 USDT |
0.3495 USDT |
0.3492 USDT |
| 2024-08-08 |
0.3377 USDT |
7,981,591.6398 |
0.3207 USDT |
0.3087 USDT |
0.3227 USDT |
0.3445 USDT |
| 2024-08-07 |
0.3305 USDT |
13,603,463.5147 |
0.3317 USDT |
0.3146 USDT |
0.3198 USDT |
0.3213 USDT |
| 2024-08-06 |
0.3097 USDT |
14,830,180.0425 |
0.2749 USDT |
0.2749 USDT |
0.2962 USDT |
0.3487 USDT |
| 2024-08-05 |
0.2835 USDT |
12,137,094.6030 |
0.3478 USDT |
0.2497 USDT |
0.2578 USDT |
0.2820 USDT |
| 2024-08-04 |
0.3693 USDT |
12,997,332.0744 |
0.3729 USDT |
0.3324 USDT |
0.3469 USDT |
0.3561 USDT |
| 2024-08-03 |
0.4056 USDT |
9,529,120.1207 |
0.4069 USDT |
0.3843 USDT |
0.3993 USDT |
0.3882 USDT |
| 2024-08-02 |
0.4355 USDT |
10,118,961.6947 |
0.4407 USDT |
0.4153 USDT |
0.4189 USDT |
0.4159 USDT |
| 2024-08-01 |
0.4589 USDT |
9,987,649.5627 |
0.4824 USDT |
0.4058 USDT |
0.4170 USDT |
0.4178 USDT |
| 2024-07-31 |
0.5171 USDT |
6,626,814.4867 |
0.5038 USDT |
0.4964 USDT |
0.5096 USDT |
0.5183 USDT |
| 2024-07-30 |
0.5130 USDT |
8,910,957.3435 |
0.4994 USDT |
0.4914 USDT |
0.5029 USDT |
0.5040 USDT |
| 2024-07-29 |
0.5094 USDT |
7,967,267.2367 |
0.4786 USDT |
0.4752 USDT |
0.4935 USDT |
0.5085 USDT |
| 2024-07-28 |
0.4897 USDT |
6,130,420.6183 |
0.4967 USDT |
0.4774 USDT |
0.4849 USDT |
0.4924 USDT |
| 2024-07-27 |
0.4983 USDT |
8,840,018.6700 |
0.4990 USDT |
0.4756 USDT |
0.4895 USDT |
0.4898 USDT |
| 2024-07-26 |
0.4711 USDT |
8,149,801.8964 |
0.4589 USDT |
0.4561 USDT |
0.4632 USDT |
0.4809 USDT |
| 2024-07-25 |
0.4616 USDT |
14,993,868.4071 |
0.4832 USDT |
0.4401 USDT |
0.4544 USDT |
0.4577 USDT |
| 2024-07-24 |
0.4947 USDT |
17,467,947.3236 |
0.4871 USDT |
0.4818 USDT |
0.4913 USDT |
0.5031 USDT |
| 2024-07-23 |
0.5068 USDT |
21,575,536.9856 |
0.5078 USDT |
0.4806 USDT |
0.4899 USDT |
0.4859 USDT |
| 2024-07-22 |
0.5487 USDT |
17,068,050.9098 |
0.5723 USDT |
0.5278 USDT |
0.5361 USDT |
0.5352 USDT |
| 2024-07-21 |
0.5624 USDT |
19,404,386.8490 |
0.5700 USDT |
0.5240 USDT |
0.5454 USDT |
0.5675 USDT |
| 2024-07-20 |
0.5772 USDT |
17,378,260.2320 |
0.5576 USDT |
0.5476 USDT |
0.5561 USDT |
0.5699 USDT |
| 2024-07-19 |
0.5412 USDT |
22,761,170.5792 |
0.5407 USDT |
0.5237 USDT |
0.5305 USDT |
0.5483 USDT |
| 2024-07-18 |
0.5475 USDT |
16,087,882.8974 |
0.5582 USDT |
0.5333 USDT |
0.5405 USDT |
0.5343 USDT |
| 2024-07-17 |
0.5494 USDT |
16,593,348.7811 |
0.5350 USDT |
0.5313 USDT |
0.5463 USDT |
0.5461 USDT |
| 2024-07-16 |
0.5197 USDT |
23,279,520.1356 |
0.5232 USDT |
0.4943 USDT |
0.5096 USDT |
0.5380 USDT |
| 2024-07-15 |
0.4871 USDT |
26,180,937.8386 |
0.4681 USDT |
0.4659 USDT |
0.4744 USDT |
0.5215 USDT |
| 2024-07-14 |
0.4529 USDT |
19,351,505.5860 |
0.4466 USDT |
0.4403 USDT |
0.4468 USDT |
0.4523 USDT |
| 2024-07-13 |
0.4509 USDT |
23,990,550.7761 |
0.4582 USDT |
0.4358 USDT |
0.4441 USDT |
0.4462 USDT |
| 2024-07-12 |
0.4503 USDT |
19,328,829.4458 |
0.4219 USDT |
0.4200 USDT |
0.4329 USDT |
0.4798 USDT |
| 2024-07-11 |
0.4479 USDT |
23,360,053.0155 |
0.4495 USDT |
0.4242 USDT |
0.4309 USDT |
0.4247 USDT |