Identifier on Kucoin: TENET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.0611 USDT |
3,401,196.6879 |
0.0615 USDT |
0.0585 USDT |
0.0638 USDT |
0.0597 USDT |
| 2024-05-05 |
0.0637 USDT |
2,003,164.7641 |
0.0656 USDT |
0.0625 USDT |
0.0659 USDT |
0.0628 USDT |
| 2024-05-04 |
0.0645 USDT |
2,841,615.7456 |
0.0633 USDT |
0.0627 USDT |
0.0677 USDT |
0.0657 USDT |
| 2024-05-03 |
0.0605 USDT |
2,676,111.0243 |
0.0607 USDT |
0.0575 USDT |
0.0636 USDT |
0.0633 USDT |
| 2024-05-02 |
0.0616 USDT |
3,310,165.5023 |
0.0631 USDT |
0.0585 USDT |
0.0650 USDT |
0.0606 USDT |
| 2024-05-01 |
0.0642 USDT |
2,996,528.9008 |
0.0649 USDT |
0.0602 USDT |
0.0684 USDT |
0.0630 USDT |
| 2024-04-30 |
0.0676 USDT |
2,798,240.2647 |
0.0704 USDT |
0.0626 USDT |
0.0727 USDT |
0.0634 USDT |
| 2024-04-29 |
0.0716 USDT |
2,595,950.1196 |
0.0757 USDT |
0.0681 USDT |
0.0765 USDT |
0.0711 USDT |
| 2024-04-28 |
0.0740 USDT |
2,598,537.9845 |
0.0684 USDT |
0.0684 USDT |
0.0810 USDT |
0.0756 USDT |
| 2024-04-27 |
0.0694 USDT |
2,069,461.0254 |
0.0700 USDT |
0.0681 USDT |
0.0708 USDT |
0.0706 USDT |
| 2024-04-26 |
0.0716 USDT |
1,842,397.5555 |
0.0743 USDT |
0.0694 USDT |
0.0744 USDT |
0.0705 USDT |
| 2024-04-25 |
0.0709 USDT |
2,211,392.9091 |
0.0711 USDT |
0.0673 USDT |
0.0745 USDT |
0.0743 USDT |
| 2024-04-24 |
0.0711 USDT |
1,748,251.0329 |
0.0729 USDT |
0.0679 USDT |
0.0734 USDT |
0.0724 USDT |
| 2024-04-23 |
0.0718 USDT |
2,066,721.4343 |
0.0730 USDT |
0.0692 USDT |
0.0737 USDT |
0.0710 USDT |
| 2024-04-22 |
0.0747 USDT |
2,291,753.2302 |
0.0763 USDT |
0.0709 USDT |
0.0769 USDT |
0.0731 USDT |
| 2024-04-21 |
0.0769 USDT |
1,403,805.4851 |
0.0782 USDT |
0.0750 USDT |
0.0795 USDT |
0.0759 USDT |
| 2024-04-20 |
0.0760 USDT |
2,388,746.7017 |
0.0781 USDT |
0.0717 USDT |
0.0796 USDT |
0.0785 USDT |