Identifier on Kucoin: TENET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.1342 USDT |
2,096,222.9049 |
0.1351 USDT |
0.1266 USDT |
0.1445 USDT |
0.1359 USDT |
| 2024-02-28 |
0.1352 USDT |
2,786,712.4284 |
0.1484 USDT |
0.1255 USDT |
0.1484 USDT |
0.1338 USDT |
| 2024-02-27 |
0.1313 USDT |
2,646,175.7485 |
0.1350 USDT |
0.1205 USDT |
0.1452 USDT |
0.1452 USDT |
| 2024-02-26 |
0.1333 USDT |
2,178,333.7029 |
0.1384 USDT |
0.1265 USDT |
0.1450 USDT |
0.1372 USDT |
| 2024-02-25 |
0.1406 USDT |
2,071,681.1052 |
0.1394 USDT |
0.1332 USDT |
0.1550 USDT |
0.1385 USDT |
| 2024-02-24 |
0.1320 USDT |
2,148,494.7065 |
0.1209 USDT |
0.1175 USDT |
0.1495 USDT |
0.1438 USDT |
| 2024-02-23 |
0.1245 USDT |
3,302,388.3750 |
0.1376 USDT |
0.1154 USDT |
0.1385 USDT |
0.1211 USDT |
| 2024-02-22 |
0.1341 USDT |
2,543,657.9006 |
0.1358 USDT |
0.1240 USDT |
0.1440 USDT |
0.1402 USDT |
| 2024-02-21 |
0.1330 USDT |
5,453,100.9830 |
0.1153 USDT |
0.1139 USDT |
0.1485 USDT |
0.1338 USDT |
| 2024-02-20 |
0.1078 USDT |
4,167,101.7712 |
0.0973 USDT |
0.0945 USDT |
0.1220 USDT |
0.1101 USDT |
| 2024-02-19 |
0.1018 USDT |
2,319,547.3186 |
0.0985 USDT |
0.0966 USDT |
0.1092 USDT |
0.0985 USDT |
| 2024-02-18 |
0.0979 USDT |
1,955,812.6280 |
0.0993 USDT |
0.0951 USDT |
0.1004 USDT |
0.0982 USDT |
| 2024-02-17 |
0.0954 USDT |
2,309,865.5526 |
0.0958 USDT |
0.0927 USDT |
0.0972 USDT |
0.0960 USDT |
| 2024-02-16 |
0.0973 USDT |
2,688,233.6100 |
0.1018 USDT |
0.0944 USDT |
0.1019 USDT |
0.0958 USDT |
| 2024-02-15 |
0.1023 USDT |
2,804,577.4031 |
0.1047 USDT |
0.0978 USDT |
0.1056 USDT |
0.1000 USDT |
| 2024-02-14 |
0.1023 USDT |
2,622,456.0773 |
0.1046 USDT |
0.0990 USDT |
0.1068 USDT |
0.1034 USDT |
| 2024-02-13 |
0.0994 USDT |
3,302,301.3962 |
0.1037 USDT |
0.0889 USDT |
0.1063 USDT |
0.1047 USDT |
| 2024-02-12 |
0.1045 USDT |
3,300,410.1133 |
0.1070 USDT |
0.1000 USDT |
0.1133 USDT |
0.1047 USDT |
| 2024-02-11 |
0.0987 USDT |
3,509,924.7032 |
0.0879 USDT |
0.0876 USDT |
0.1185 USDT |
0.1076 USDT |
| 2024-02-10 |
0.0852 USDT |
1,875,940.6776 |
0.0867 USDT |
0.0832 USDT |
0.0890 USDT |
0.0883 USDT |
| 2024-02-09 |
0.0881 USDT |
2,536,772.2446 |
0.0883 USDT |
0.0850 USDT |
0.0903 USDT |
0.0872 USDT |
| 2024-02-08 |
0.0851 USDT |
1,005,238.7967 |
0.0858 USDT |
0.0822 USDT |
0.0871 USDT |
0.0847 USDT |
| 2024-02-07 |
0.0855 USDT |
1,070,342.1180 |
0.0826 USDT |
0.0825 USDT |
0.0914 USDT |
0.0852 USDT |
| 2024-02-06 |
0.0840 USDT |
1,251,531.8818 |
0.0898 USDT |
0.0793 USDT |
0.0899 USDT |
0.0845 USDT |
| 2024-02-05 |
0.0913 USDT |
2,201,502.5054 |
0.0993 USDT |
0.0864 USDT |
0.1000 USDT |
0.0893 USDT |
| 2024-02-04 |
0.0862 USDT |
2,759,147.7774 |
0.0831 USDT |
0.0786 USDT |
0.0940 USDT |
0.0912 USDT |
| 2024-02-03 |
0.0790 USDT |
2,619,090.1003 |
0.0743 USDT |
0.0722 USDT |
0.0899 USDT |
0.0833 USDT |
| 2024-02-02 |
0.0744 USDT |
2,175,851.8904 |
0.0740 USDT |
0.0730 USDT |
0.0770 USDT |
0.0739 USDT |
| 2024-02-01 |
0.0743 USDT |
2,435,438.1530 |
0.0732 USDT |
0.0725 USDT |
0.0767 USDT |
0.0742 USDT |
| 2024-01-31 |
0.0746 USDT |
2,671,552.1975 |
0.0800 USDT |
0.0716 USDT |
0.0801 USDT |
0.0742 USDT |
| 2024-01-30 |
0.0780 USDT |
2,017,107.2752 |
0.0787 USDT |
0.0760 USDT |
0.0802 USDT |
0.0789 USDT |
| 2024-01-29 |
0.0797 USDT |
1,644,031.1307 |
0.0808 USDT |
0.0760 USDT |
0.0820 USDT |
0.0787 USDT |
| 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 |