Identifier on Kucoin: TENET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0234 USDT |
4,193,037.4214 |
0.0237 USDT |
0.0219 USDT |
0.0252 USDT |
0.0245 USDT |
| 2024-06-24 |
0.0228 USDT |
4,660,101.6876 |
0.0271 USDT |
0.0210 USDT |
0.0271 USDT |
0.0220 USDT |
| 2024-06-23 |
0.0256 USDT |
7,029,458.6191 |
0.0201 USDT |
0.0200 USDT |
0.0325 USDT |
0.0280 USDT |
| 2024-06-22 |
0.0209 USDT |
1,965,539.3860 |
0.0213 USDT |
0.0204 USDT |
0.0216 USDT |
0.0205 USDT |
| 2024-06-21 |
0.0223 USDT |
5,690,967.9875 |
0.0225 USDT |
0.0206 USDT |
0.0242 USDT |
0.0216 USDT |
| 2024-06-20 |
0.0223 USDT |
7,300,554.1933 |
0.0217 USDT |
0.0210 USDT |
0.0245 USDT |
0.0229 USDT |
| 2024-06-19 |
0.0210 USDT |
7,094,665.9722 |
0.0193 USDT |
0.0190 USDT |
0.0233 USDT |
0.0216 USDT |
| 2024-06-18 |
0.0207 USDT |
9,466,002.6791 |
0.0232 USDT |
0.0188 USDT |
0.0233 USDT |
0.0193 USDT |
| 2024-06-17 |
0.0239 USDT |
6,367,488.1665 |
0.0261 USDT |
0.0221 USDT |
0.0261 USDT |
0.0240 USDT |
| 2024-06-16 |
0.0250 USDT |
6,754,308.4603 |
0.0247 USDT |
0.0237 USDT |
0.0271 USDT |
0.0262 USDT |
| 2024-06-15 |
0.0242 USDT |
7,496,059.3478 |
0.0251 USDT |
0.0231 USDT |
0.0256 USDT |
0.0244 USDT |
| 2024-06-14 |
0.0258 USDT |
6,194,825.1346 |
0.0266 USDT |
0.0245 USDT |
0.0268 USDT |
0.0253 USDT |
| 2024-06-13 |
0.0287 USDT |
5,621,124.6117 |
0.0285 USDT |
0.0274 USDT |
0.0309 USDT |
0.0279 USDT |
| 2024-06-12 |
0.0285 USDT |
7,344,265.5662 |
0.0258 USDT |
0.0249 USDT |
0.0340 USDT |
0.0289 USDT |
| 2024-06-11 |
0.0268 USDT |
6,074,575.9308 |
0.0289 USDT |
0.0250 USDT |
0.0297 USDT |
0.0258 USDT |
| 2024-06-10 |
0.0294 USDT |
3,641,716.6535 |
0.0302 USDT |
0.0279 USDT |
0.0305 USDT |
0.0296 USDT |
| 2024-06-09 |
0.0298 USDT |
5,002,604.1480 |
0.0292 USDT |
0.0282 USDT |
0.0313 USDT |
0.0300 USDT |
| 2024-06-08 |
0.0317 USDT |
5,951,813.6852 |
0.0332 USDT |
0.0291 USDT |
0.0340 USDT |
0.0300 USDT |
| 2024-06-07 |
0.0345 USDT |
4,992,402.5552 |
0.0344 USDT |
0.0320 USDT |
0.0361 USDT |
0.0331 USDT |
| 2024-06-06 |
0.0353 USDT |
5,112,886.4920 |
0.0356 USDT |
0.0345 USDT |
0.0361 USDT |
0.0348 USDT |
| 2024-06-05 |
0.0363 USDT |
6,439,069.0450 |
0.0357 USDT |
0.0340 USDT |
0.0407 USDT |
0.0356 USDT |
| 2024-06-04 |
0.0367 USDT |
7,290,153.1640 |
0.0343 USDT |
0.0341 USDT |
0.0430 USDT |
0.0362 USDT |
| 2024-06-03 |
0.0349 USDT |
3,948,916.3712 |
0.0352 USDT |
0.0338 USDT |
0.0369 USDT |
0.0345 USDT |
| 2024-06-02 |
0.0358 USDT |
4,393,241.8696 |
0.0359 USDT |
0.0343 USDT |
0.0383 USDT |
0.0354 USDT |
| 2024-06-01 |
0.0356 USDT |
5,086,418.7172 |
0.0356 USDT |
0.0347 USDT |
0.0374 USDT |
0.0357 USDT |
| 2024-05-31 |
0.0356 USDT |
5,256,926.3575 |
0.0364 USDT |
0.0347 USDT |
0.0369 USDT |
0.0357 USDT |
| 2024-05-30 |
0.0383 USDT |
5,520,979.2110 |
0.0394 USDT |
0.0355 USDT |
0.0409 USDT |
0.0368 USDT |
| 2024-05-29 |
0.0424 USDT |
8,071,693.6284 |
0.0465 USDT |
0.0378 USDT |
0.0520 USDT |
0.0393 USDT |
| 2024-05-28 |
0.0425 USDT |
8,776,661.4313 |
0.0348 USDT |
0.0340 USDT |
0.0610 USDT |
0.0455 USDT |
| 2024-05-27 |
0.0347 USDT |
3,740,214.1216 |
0.0350 USDT |
0.0337 USDT |
0.0366 USDT |
0.0355 USDT |
| 2024-05-26 |
0.0353 USDT |
3,836,565.3782 |
0.0362 USDT |
0.0346 USDT |
0.0362 USDT |
0.0349 USDT |
| 2024-05-25 |
0.0354 USDT |
4,624,786.0291 |
0.0355 USDT |
0.0346 USDT |
0.0367 USDT |
0.0366 USDT |
| 2024-05-24 |
0.0358 USDT |
3,767,014.6789 |
0.0364 USDT |
0.0341 USDT |
0.0367 USDT |
0.0366 USDT |
| 2024-05-23 |
0.0360 USDT |
3,601,281.2886 |
0.0347 USDT |
0.0338 USDT |
0.0400 USDT |
0.0367 USDT |
| 2024-05-22 |
0.0352 USDT |
4,723,786.4086 |
0.0355 USDT |
0.0341 USDT |
0.0361 USDT |
0.0346 USDT |
| 2024-05-21 |
0.0375 USDT |
3,735,259.3762 |
0.0368 USDT |
0.0351 USDT |
0.0393 USDT |
0.0357 USDT |
| 2024-05-20 |
0.0348 USDT |
4,302,875.2887 |
0.0344 USDT |
0.0338 USDT |
0.0366 USDT |
0.0362 USDT |
| 2024-05-19 |
0.0367 USDT |
3,936,253.7621 |
0.0385 USDT |
0.0338 USDT |
0.0388 USDT |
0.0345 USDT |
| 2024-05-18 |
0.0389 USDT |
3,457,589.6129 |
0.0383 USDT |
0.0379 USDT |
0.0400 USDT |
0.0388 USDT |
| 2024-05-17 |
0.0387 USDT |
3,843,649.1943 |
0.0383 USDT |
0.0369 USDT |
0.0406 USDT |
0.0387 USDT |
| 2024-05-16 |
0.0400 USDT |
4,606,902.8449 |
0.0399 USDT |
0.0372 USDT |
0.0453 USDT |
0.0380 USDT |
| 2024-05-15 |
0.0374 USDT |
4,597,268.5801 |
0.0364 USDT |
0.0351 USDT |
0.0408 USDT |
0.0397 USDT |
| 2024-05-14 |
0.0382 USDT |
3,630,206.3277 |
0.0402 USDT |
0.0359 USDT |
0.0402 USDT |
0.0372 USDT |
| 2024-05-13 |
0.0406 USDT |
3,759,708.8253 |
0.0417 USDT |
0.0384 USDT |
0.0428 USDT |
0.0397 USDT |
| 2024-05-12 |
0.0443 USDT |
3,932,530.9380 |
0.0455 USDT |
0.0416 USDT |
0.0467 USDT |
0.0416 USDT |
| 2024-05-11 |
0.0461 USDT |
3,630,248.7421 |
0.0460 USDT |
0.0444 USDT |
0.0476 USDT |
0.0470 USDT |
| 2024-05-10 |
0.0484 USDT |
3,879,096.4433 |
0.0502 USDT |
0.0448 USDT |
0.0516 USDT |
0.0459 USDT |
| 2024-05-09 |
0.0495 USDT |
3,184,377.3283 |
0.0503 USDT |
0.0481 USDT |
0.0520 USDT |
0.0489 USDT |
| 2024-05-08 |
0.0526 USDT |
3,390,430.2573 |
0.0546 USDT |
0.0495 USDT |
0.0551 USDT |
0.0504 USDT |
| 2024-05-07 |
0.0570 USDT |
3,480,362.7158 |
0.0598 USDT |
0.0543 USDT |
0.0599 USDT |
0.0550 USDT |