Identifier on Huobi: tnsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.5996 USDT |
14,912,608.2055 |
0.5964 USDT |
0.5778 USDT |
0.5843 USDT |
0.6353 USDT |
| 2024-06-26 |
0.6100 USDT |
16,649,063.8904 |
0.6158 USDT |
0.5860 USDT |
0.5981 USDT |
0.5936 USDT |
| 2024-06-25 |
0.6123 USDT |
21,938,192.8361 |
0.6050 USDT |
0.5980 USDT |
0.6090 USDT |
0.6221 USDT |
| 2024-06-24 |
0.5726 USDT |
26,290,166.1841 |
0.5783 USDT |
0.5360 USDT |
0.5646 USDT |
0.6019 USDT |
| 2024-06-23 |
0.6280 USDT |
14,222,662.9403 |
0.6279 USDT |
0.5754 USDT |
0.5942 USDT |
0.5880 USDT |
| 2024-06-22 |
0.6181 USDT |
15,842,768.7542 |
0.6181 USDT |
0.6027 USDT |
0.6124 USDT |
0.6396 USDT |
| 2024-06-21 |
0.6245 USDT |
19,467,671.2773 |
0.6164 USDT |
0.6022 USDT |
0.6164 USDT |
0.6176 USDT |
| 2024-06-20 |
0.6377 USDT |
4,233,441.4582 |
0.6344 USDT |
0.6055 USDT |
0.6224 USDT |
0.6285 USDT |
| 2024-06-19 |
0.6352 USDT |
13,046,968.9335 |
0.6391 USDT |
0.6081 USDT |
0.6238 USDT |
0.6306 USDT |
| 2024-06-18 |
0.6541 USDT |
18,045,440.2552 |
0.7227 USDT |
0.6138 USDT |
0.6424 USDT |
0.6361 USDT |
| 2024-06-17 |
0.7708 USDT |
16,109,705.3092 |
0.8256 USDT |
0.7035 USDT |
0.7416 USDT |
0.7318 USDT |
| 2024-06-16 |
0.8168 USDT |
9,151,340.4430 |
0.8007 USDT |
0.7854 USDT |
0.8009 USDT |
0.8376 USDT |
| 2024-06-15 |
0.8177 USDT |
13,711,973.6324 |
0.8081 USDT |
0.8048 USDT |
0.8131 USDT |
0.8059 USDT |
| 2024-06-14 |
0.8300 USDT |
13,813,440.5859 |
0.8121 USDT |
0.7700 USDT |
0.8027 USDT |
0.7926 USDT |
| 2024-06-13 |
0.8299 USDT |
14,066,055.0579 |
0.8599 USDT |
0.7943 USDT |
0.8140 USDT |
0.8135 USDT |
| 2024-06-12 |
0.8624 USDT |
17,102,081.3954 |
0.8428 USDT |
0.8081 USDT |
0.8407 USDT |
0.8646 USDT |
| 2024-06-11 |
0.8769 USDT |
15,118,126.8097 |
0.9566 USDT |
0.8157 USDT |
0.8432 USDT |
0.8410 USDT |
| 2024-06-10 |
1.0746 USDT |
6,694,218.9574 |
1.1053 USDT |
1.0317 USDT |
1.0514 USDT |
1.0391 USDT |
| 2024-06-09 |
1.1204 USDT |
8,334,128.0762 |
1.1256 USDT |
1.0827 USDT |
1.1118 USDT |
1.1151 USDT |
| 2024-06-08 |
1.1850 USDT |
10,226,534.3298 |
1.1959 USDT |
1.1332 USDT |
1.1644 USDT |
1.1579 USDT |
| 2024-06-07 |
1.2890 USDT |
9,800,484.3926 |
1.3333 USDT |
1.0636 USDT |
1.1848 USDT |
1.1878 USDT |
| 2024-06-06 |
1.3323 USDT |
7,114,919.8800 |
1.3047 USDT |
1.3006 USDT |
1.3199 USDT |
1.3510 USDT |
| 2024-06-05 |
1.3063 USDT |
7,963,469.8896 |
1.2788 USDT |
1.2456 USDT |
1.2812 USDT |
1.3394 USDT |
| 2024-06-04 |
1.3385 USDT |
7,499,467.5732 |
1.3828 USDT |
1.2761 USDT |
1.2888 USDT |
1.2781 USDT |
| 2024-06-03 |
1.3484 USDT |
7,791,724.7997 |
1.4209 USDT |
1.2955 USDT |
1.3209 USDT |
1.3504 USDT |
| 2024-06-02 |
1.3012 USDT |
7,815,803.8964 |
1.1350 USDT |
1.1266 USDT |
1.1593 USDT |
1.3610 USDT |
| 2024-06-01 |
1.1009 USDT |
10,581,016.3560 |
1.0746 USDT |
1.0589 USDT |
1.0765 USDT |
1.1353 USDT |
| 2024-05-31 |
1.0572 USDT |
7,969,381.7870 |
1.0280 USDT |
1.0140 USDT |
1.0311 USDT |
1.0848 USDT |
| 2024-05-30 |
1.0826 USDT |
8,929,283.0369 |
1.0672 USDT |
1.0264 USDT |
1.0669 USDT |
1.0667 USDT |
| 2024-05-29 |
1.0956 USDT |
9,887,416.6217 |
1.1172 USDT |
1.0538 USDT |
1.0736 USDT |
1.0690 USDT |
| 2024-05-28 |
1.1254 USDT |
11,074,632.9330 |
1.1534 USDT |
1.0386 USDT |
1.0581 USDT |
1.1150 USDT |
| 2024-05-27 |
1.0201 USDT |
6,705,575.4382 |
1.0294 USDT |
0.9798 USDT |
1.0064 USDT |
1.0184 USDT |
| 2024-05-26 |
1.0628 USDT |
7,180,306.3781 |
1.0523 USDT |
1.0210 USDT |
1.0547 USDT |
1.0613 USDT |
| 2024-05-25 |
1.0451 USDT |
9,579,279.7066 |
1.0305 USDT |
0.9829 USDT |
1.0159 USDT |
1.0621 USDT |
| 2024-05-24 |
0.9485 USDT |
12,864,684.8682 |
0.8896 USDT |
0.8896 USDT |
0.9094 USDT |
0.9909 USDT |
| 2024-05-23 |
0.8842 USDT |
12,191,780.4864 |
0.9071 USDT |
0.8405 USDT |
0.8599 USDT |
0.8599 USDT |
| 2024-05-22 |
0.9066 USDT |
13,762,009.2739 |
0.8969 USDT |
0.8625 USDT |
0.8899 USDT |
0.9135 USDT |
| 2024-05-21 |
0.8920 USDT |
9,799,681.4985 |
0.9031 USDT |
0.8746 USDT |
0.8859 USDT |
0.8796 USDT |
| 2024-05-20 |
0.8163 USDT |
7,981,686.6635 |
0.8032 USDT |
0.7825 USDT |
0.8037 USDT |
0.8261 USDT |
| 2024-05-19 |
0.8825 USDT |
5,572,513.1542 |
0.9101 USDT |
0.8386 USDT |
0.8444 USDT |
0.8407 USDT |
| 2024-05-18 |
0.9309 USDT |
8,655,446.4799 |
0.8760 USDT |
0.8710 USDT |
0.8812 USDT |
0.9140 USDT |
| 2024-05-17 |
0.8671 USDT |
11,372,836.9238 |
0.8438 USDT |
0.8276 USDT |
0.8373 USDT |
0.8866 USDT |
| 2024-05-16 |
0.8704 USDT |
14,306,214.8289 |
0.8335 USDT |
0.8178 USDT |
0.8471 USDT |
0.8458 USDT |
| 2024-05-15 |
0.8071 USDT |
14,719,348.1899 |
0.7893 USDT |
0.7652 USDT |
0.7929 USDT |
0.8367 USDT |
| 2024-05-14 |
0.8147 USDT |
10,601,696.2342 |
0.8373 USDT |
0.7862 USDT |
0.8079 USDT |
0.8071 USDT |
| 2024-05-13 |
0.8614 USDT |
11,462,753.8816 |
0.9245 USDT |
0.8157 USDT |
0.8320 USDT |
0.8336 USDT |
| 2024-05-12 |
0.9430 USDT |
8,467,700.4282 |
0.9828 USDT |
0.9070 USDT |
0.9213 USDT |
0.9229 USDT |
| 2024-05-11 |
0.8782 USDT |
10,027,506.0155 |
0.8361 USDT |
0.8241 USDT |
0.8373 USDT |
0.9881 USDT |
| 2024-05-10 |
0.8594 USDT |
11,361,980.0630 |
0.8576 USDT |
0.8118 USDT |
0.8395 USDT |
0.8255 USDT |
| 2024-05-09 |
0.7940 USDT |
12,951,215.8291 |
0.7771 USDT |
0.7643 USDT |
0.7803 USDT |
0.8190 USDT |