Identifier on Huobi: tnsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-08 |
0.7868 USDT |
13,926,775.0785 |
0.8065 USDT |
0.7644 USDT |
0.7773 USDT |
0.7750 USDT |
| 2024-05-07 |
0.8479 USDT |
9,104,269.8580 |
0.8452 USDT |
0.8281 USDT |
0.8444 USDT |
0.8331 USDT |
| 2024-05-06 |
0.9078 USDT |
8,344,395.6054 |
0.9012 USDT |
0.8596 USDT |
0.8752 USDT |
0.8699 USDT |
| 2024-05-05 |
0.8739 USDT |
9,277,818.2533 |
0.8763 USDT |
0.8426 USDT |
0.8537 USDT |
0.9054 USDT |
| 2024-05-04 |
0.8961 USDT |
12,475,942.0097 |
0.9026 USDT |
0.8760 USDT |
0.8866 USDT |
0.8811 USDT |
| 2024-05-03 |
0.8638 USDT |
10,025,222.7972 |
0.8554 USDT |
0.8243 USDT |
0.8500 USDT |
0.8928 USDT |
| 2024-05-02 |
0.8266 USDT |
15,268,587.6301 |
0.8171 USDT |
0.7854 USDT |
0.7996 USDT |
0.8622 USDT |
| 2024-05-01 |
0.7900 USDT |
19,283,574.8090 |
0.8113 USDT |
0.7416 USDT |
0.7675 USDT |
0.8117 USDT |
| 2024-04-30 |
0.8407 USDT |
10,165,309.1359 |
0.8867 USDT |
0.7863 USDT |
0.8093 USDT |
0.7877 USDT |
| 2024-04-29 |
0.8756 USDT |
17,016,923.0806 |
0.9013 USDT |
0.8346 USDT |
0.8502 USDT |
0.8681 USDT |
| 2024-04-28 |
0.9340 USDT |
29,123,453.1422 |
0.9357 USDT |
0.8982 USDT |
0.9133 USDT |
0.9419 USDT |
| 2024-04-27 |
0.9179 USDT |
22,254,516.6839 |
0.9420 USDT |
0.8823 USDT |
0.9134 USDT |
0.9333 USDT |
| 2024-04-26 |
0.9778 USDT |
29,753,968.6290 |
1.0090 USDT |
0.9476 USDT |
0.9728 USDT |
0.9647 USDT |
| 2024-04-25 |
1.0188 USDT |
34,170,067.9812 |
1.0391 USDT |
0.9829 USDT |
1.0000 USDT |
1.0341 USDT |
| 2024-04-24 |
1.1452 USDT |
18,029,008.1529 |
1.1461 USDT |
1.1037 USDT |
1.1373 USDT |
1.1108 USDT |
| 2024-04-23 |
1.1514 USDT |
22,024,916.2620 |
1.1824 USDT |
1.0860 USDT |
1.1200 USDT |
1.1885 USDT |
| 2024-04-22 |
1.1244 USDT |
25,422,593.5221 |
1.0482 USDT |
1.0096 USDT |
1.0279 USDT |
1.1693 USDT |
| 2024-04-21 |
1.0273 USDT |
29,433,624.8376 |
1.1017 USDT |
0.9784 USDT |
0.9974 USDT |
1.0525 USDT |
| 2024-04-20 |
0.9076 USDT |
28,636,497.2427 |
0.9082 USDT |
0.8736 USDT |
0.8902 USDT |
0.9886 USDT |