Identifier on Kucoin: TENET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0832 USDT |
1,573,341.8580 |
0.0840 USDT |
0.0812 USDT |
0.0868 USDT |
0.0812 USDT |
| 2024-01-27 |
0.0790 USDT |
1,967,792.7388 |
0.0789 USDT |
0.0766 USDT |
0.0846 USDT |
0.0842 USDT |
| 2024-01-26 |
0.0775 USDT |
1,859,170.3433 |
0.0775 USDT |
0.0746 USDT |
0.0817 USDT |
0.0801 USDT |
| 2024-01-25 |
0.0783 USDT |
2,240,162.3145 |
0.0779 USDT |
0.0766 USDT |
0.0802 USDT |
0.0776 USDT |
| 2024-01-24 |
0.0782 USDT |
2,299,574.5263 |
0.0782 USDT |
0.0764 USDT |
0.0807 USDT |
0.0767 USDT |
| 2024-01-23 |
0.0749 USDT |
2,132,222.2894 |
0.0772 USDT |
0.0711 USDT |
0.0799 USDT |
0.0769 USDT |
| 2024-01-22 |
0.0800 USDT |
1,879,043.6518 |
0.0843 USDT |
0.0751 USDT |
0.0845 USDT |
0.0770 USDT |
| 2024-01-21 |
0.0872 USDT |
1,596,769.3913 |
0.0813 USDT |
0.0813 USDT |
0.0898 USDT |
0.0865 USDT |
| 2024-01-20 |
0.0805 USDT |
1,955,074.1985 |
0.0815 USDT |
0.0787 USDT |
0.0820 USDT |
0.0807 USDT |
| 2024-01-19 |
0.0824 USDT |
2,415,565.8976 |
0.0846 USDT |
0.0781 USDT |
0.0849 USDT |
0.0809 USDT |
| 2024-01-18 |
0.0879 USDT |
2,230,432.1567 |
0.0896 USDT |
0.0838 USDT |
0.0899 USDT |
0.0846 USDT |
| 2024-01-17 |
0.0914 USDT |
1,470,761.0808 |
0.0927 USDT |
0.0883 USDT |
0.0938 USDT |
0.0899 USDT |
| 2024-01-16 |
0.0927 USDT |
1,991,914.8152 |
0.0954 USDT |
0.0900 USDT |
0.0966 USDT |
0.0912 USDT |
| 2024-01-15 |
0.0922 USDT |
1,963,020.1284 |
0.0907 USDT |
0.0902 USDT |
0.0946 USDT |
0.0945 USDT |
| 2024-01-14 |
0.0943 USDT |
1,495,545.0865 |
0.0964 USDT |
0.0912 USDT |
0.0966 USDT |
0.0912 USDT |
| 2024-01-13 |
0.0924 USDT |
2,913,682.6396 |
0.0936 USDT |
0.0900 USDT |
0.1000 USDT |
0.0969 USDT |
| 2024-01-12 |
0.0984 USDT |
3,438,714.9428 |
0.1111 USDT |
0.0920 USDT |
0.1113 USDT |
0.0930 USDT |
| 2024-01-11 |
0.1064 USDT |
4,427,559.9515 |
0.0964 USDT |
0.0924 USDT |
0.1200 USDT |
0.1150 USDT |
| 2024-01-10 |
0.0881 USDT |
1,461,448.4047 |
0.0853 USDT |
0.0839 USDT |
0.0989 USDT |
0.0986 USDT |
| 2024-01-09 |
0.0888 USDT |
1,018,345.3874 |
0.0902 USDT |
0.0853 USDT |
0.0910 USDT |
0.0871 USDT |
| 2024-01-08 |
0.0885 USDT |
1,105,190.6626 |
0.0903 USDT |
0.0833 USDT |
0.0955 USDT |
0.0888 USDT |
| 2024-01-07 |
0.0902 USDT |
2,753,676.9179 |
0.0894 USDT |
0.0880 USDT |
0.0973 USDT |
0.0910 USDT |
| 2024-01-06 |
0.0894 USDT |
2,620,539.6750 |
0.0903 USDT |
0.0870 USDT |
0.0912 USDT |
0.0889 USDT |
| 2024-01-05 |
0.0936 USDT |
3,922,140.1395 |
0.0968 USDT |
0.0889 USDT |
0.0985 USDT |
0.0902 USDT |
| 2024-01-04 |
0.0965 USDT |
4,128,693.7496 |
0.0982 USDT |
0.0836 USDT |
0.1124 USDT |
0.0984 USDT |
| 2024-01-03 |
0.1026 USDT |
2,262,115.5501 |
0.1063 USDT |
0.0960 USDT |
0.1076 USDT |
0.0997 USDT |
| 2024-01-02 |
0.1163 USDT |
2,006,304.5959 |
0.1201 USDT |
0.1017 USDT |
0.1235 USDT |
0.1120 USDT |
| 2024-01-01 |
0.1101 USDT |
1,476,828.3510 |
0.1051 USDT |
0.1037 USDT |
0.1200 USDT |
0.1119 USDT |
| 2023-12-31 |
0.1124 USDT |
1,437,167.5467 |
0.1143 USDT |
0.1060 USDT |
0.1173 USDT |
0.1085 USDT |
| 2023-12-30 |
0.1231 USDT |
3,463,405.0814 |
0.1233 USDT |
0.1114 USDT |
0.1370 USDT |
0.1142 USDT |
| 2023-12-29 |
0.1040 USDT |
3,264,582.7357 |
0.0940 USDT |
0.0919 USDT |
0.1370 USDT |
0.1159 USDT |
| 2023-12-28 |
0.0975 USDT |
2,487,116.0468 |
0.0985 USDT |
0.0932 USDT |
0.1035 USDT |
0.0937 USDT |
| 2023-12-27 |
0.0955 USDT |
1,737,065.2339 |
0.0945 USDT |
0.0900 USDT |
0.1011 USDT |
0.0978 USDT |
| 2023-12-26 |
0.0964 USDT |
2,348,551.2473 |
0.0979 USDT |
0.0903 USDT |
0.1078 USDT |
0.0944 USDT |
| 2023-12-25 |
0.0933 USDT |
2,627,797.8326 |
0.0912 USDT |
0.0873 USDT |
0.0998 USDT |
0.0958 USDT |
| 2023-12-24 |
0.0954 USDT |
2,101,712.9667 |
0.0976 USDT |
0.0904 USDT |
0.0990 USDT |
0.0943 USDT |
| 2023-12-23 |
0.0965 USDT |
1,875,650.3997 |
0.0990 USDT |
0.0930 USDT |
0.0999 USDT |
0.0970 USDT |
| 2023-12-22 |
0.0980 USDT |
1,308,073.2242 |
0.0994 USDT |
0.0930 USDT |
0.1035 USDT |
0.1009 USDT |
| 2023-12-21 |
0.1008 USDT |
837,370.5835 |
0.1006 USDT |
0.0982 USDT |
0.1034 USDT |
0.0996 USDT |
| 2023-12-20 |
0.1010 USDT |
948,672.6602 |
0.0974 USDT |
0.0960 USDT |
0.1112 USDT |
0.1028 USDT |
| 2023-12-19 |
0.1018 USDT |
1,082,367.7834 |
0.1022 USDT |
0.0955 USDT |
0.1096 USDT |
0.0980 USDT |
| 2023-12-18 |
0.1001 USDT |
1,329,721.8761 |
0.1086 USDT |
0.0917 USDT |
0.1101 USDT |
0.1000 USDT |
| 2023-12-17 |
0.1122 USDT |
701,912.1078 |
0.1175 USDT |
0.1073 USDT |
0.1185 USDT |
0.1108 USDT |
| 2023-12-16 |
0.1095 USDT |
718,094.6086 |
0.1088 USDT |
0.1040 USDT |
0.1157 USDT |
0.1124 USDT |
| 2023-12-15 |
0.1118 USDT |
822,095.4968 |
0.1149 USDT |
0.1065 USDT |
0.1161 USDT |
0.1070 USDT |
| 2023-12-14 |
0.1183 USDT |
1,492,543.1261 |
0.1210 USDT |
0.1070 USDT |
0.1249 USDT |
0.1151 USDT |
| 2023-12-13 |
0.1205 USDT |
713,529.6417 |
0.1290 USDT |
0.1165 USDT |
0.1292 USDT |
0.1210 USDT |
| 2023-12-12 |
0.1221 USDT |
1,620,679.0416 |
0.1177 USDT |
0.1132 USDT |
0.1345 USDT |
0.1303 USDT |
| 2023-12-11 |
0.1187 USDT |
1,131,407.8566 |
0.1265 USDT |
0.1133 USDT |
0.1283 USDT |
0.1143 USDT |
| 2023-12-10 |
0.1235 USDT |
531,322.6143 |
0.1256 USDT |
0.1188 USDT |
0.1302 USDT |
0.1277 USDT |