Identifier on Kucoin: TENET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.1296 USDT |
2,283,691.1254 |
0.1293 USDT |
0.1233 USDT |
0.1358 USDT |
0.1323 USDT |
| 2023-12-07 |
0.1224 USDT |
1,819,115.1289 |
0.1249 USDT |
0.1148 USDT |
0.1384 USDT |
0.1245 USDT |
| 2023-12-06 |
0.1194 USDT |
4,263,129.3377 |
0.1245 USDT |
0.1076 USDT |
0.1445 USDT |
0.1336 USDT |
| 2023-12-05 |
0.1349 USDT |
5,563,453.6690 |
0.1233 USDT |
0.1173 USDT |
0.1578 USDT |
0.1261 USDT |
| 2023-12-04 |
0.0984 USDT |
2,770,263.0291 |
0.0969 USDT |
0.0936 USDT |
0.1082 USDT |
0.1081 USDT |
| 2023-12-03 |
0.0881 USDT |
2,805,708.5075 |
0.0892 USDT |
0.0852 USDT |
0.0924 USDT |
0.0896 USDT |
| 2023-12-02 |
0.0880 USDT |
3,241,576.3901 |
0.0880 USDT |
0.0851 USDT |
0.0928 USDT |
0.0893 USDT |
| 2023-12-01 |
0.0895 USDT |
2,740,166.6988 |
0.0910 USDT |
0.0844 USDT |
0.0937 USDT |
0.0884 USDT |
| 2023-11-30 |
0.0875 USDT |
2,661,869.6853 |
0.0868 USDT |
0.0857 USDT |
0.0896 USDT |
0.0890 USDT |
| 2023-11-29 |
0.0868 USDT |
2,744,179.5873 |
0.0875 USDT |
0.0843 USDT |
0.0906 USDT |
0.0888 USDT |
| 2023-11-28 |
0.0864 USDT |
2,626,974.1355 |
0.0848 USDT |
0.0834 USDT |
0.0906 USDT |
0.0866 USDT |
| 2023-11-27 |
0.0836 USDT |
2,858,964.6572 |
0.0890 USDT |
0.0806 USDT |
0.0893 USDT |
0.0830 USDT |
| 2023-11-26 |
0.0917 USDT |
2,217,707.5430 |
0.0933 USDT |
0.0853 USDT |
0.0973 USDT |
0.0864 USDT |
| 2023-11-25 |
0.0925 USDT |
3,173,569.6201 |
0.0908 USDT |
0.0884 USDT |
0.1000 USDT |
0.0940 USDT |
| 2023-11-24 |
0.0894 USDT |
3,389,973.1210 |
0.0853 USDT |
0.0825 USDT |
0.0970 USDT |
0.0911 USDT |
| 2023-11-23 |
0.0854 USDT |
2,825,255.0612 |
0.0836 USDT |
0.0828 USDT |
0.0877 USDT |
0.0843 USDT |
| 2023-11-22 |
0.0850 USDT |
2,313,934.4058 |
0.0824 USDT |
0.0820 USDT |
0.0886 USDT |
0.0875 USDT |
| 2023-11-21 |
0.0841 USDT |
2,570,193.6242 |
0.0831 USDT |
0.0798 USDT |
0.0875 USDT |
0.0837 USDT |
| 2023-11-20 |
0.0871 USDT |
3,227,971.0322 |
0.0897 USDT |
0.0831 USDT |
0.0901 USDT |
0.0860 USDT |
| 2023-11-19 |
0.0849 USDT |
3,944,083.6057 |
0.0843 USDT |
0.0813 USDT |
0.0896 USDT |
0.0882 USDT |
| 2023-11-18 |
0.0845 USDT |
3,387,660.6487 |
0.0851 USDT |
0.0822 USDT |
0.0894 USDT |
0.0848 USDT |
| 2023-11-17 |
0.0873 USDT |
3,643,900.9117 |
0.0892 USDT |
0.0844 USDT |
0.0910 USDT |
0.0847 USDT |
| 2023-11-16 |
0.0924 USDT |
1,869,593.3633 |
0.0981 USDT |
0.0863 USDT |
0.0996 USDT |
0.0886 USDT |
| 2023-11-15 |
0.0902 USDT |
3,161,753.2419 |
0.0851 USDT |
0.0812 USDT |
0.1017 USDT |
0.0981 USDT |
| 2023-11-14 |
0.0840 USDT |
3,399,199.3675 |
0.0870 USDT |
0.0803 USDT |
0.0874 USDT |
0.0837 USDT |
| 2023-11-13 |
0.0927 USDT |
3,295,820.0585 |
0.0946 USDT |
0.0861 USDT |
0.0970 USDT |
0.0871 USDT |
| 2023-11-12 |
0.0996 USDT |
3,177,544.0015 |
0.1022 USDT |
0.0900 USDT |
0.1059 USDT |
0.0949 USDT |
| 2023-11-11 |
0.1066 USDT |
2,615,049.5318 |
0.1085 USDT |
0.0975 USDT |
0.1149 USDT |
0.1032 USDT |
| 2023-11-10 |
0.1062 USDT |
2,601,250.7956 |
0.1039 USDT |
0.0985 USDT |
0.1131 USDT |
0.1106 USDT |
| 2023-11-09 |
0.0962 USDT |
2,608,579.5436 |
0.0898 USDT |
0.0836 USDT |
0.1100 USDT |
0.0983 USDT |
| 2023-11-08 |
0.0993 USDT |
1,990,774.3491 |
0.1000 USDT |
0.0906 USDT |
0.1038 USDT |
0.0944 USDT |
| 2023-11-07 |
0.1056 USDT |
2,839,338.2460 |
0.1045 USDT |
0.1000 USDT |
0.1094 USDT |
0.1015 USDT |
| 2023-11-06 |
0.1043 USDT |
3,417,138.3599 |
0.0951 USDT |
0.0927 USDT |
0.1200 USDT |
0.1040 USDT |
| 2023-11-05 |
0.0928 USDT |
2,199,930.8312 |
0.0869 USDT |
0.0860 USDT |
0.1035 USDT |
0.0965 USDT |
| 2023-11-04 |
0.0848 USDT |
4,283,083.5533 |
0.0838 USDT |
0.0824 USDT |
0.0892 USDT |
0.0867 USDT |
| 2023-11-03 |
0.0843 USDT |
1,693,810.6966 |
0.0878 USDT |
0.0810 USDT |
0.0880 USDT |
0.0845 USDT |
| 2023-11-02 |
0.0855 USDT |
2,419,167.6453 |
0.0809 USDT |
0.0798 USDT |
0.0934 USDT |
0.0865 USDT |
| 2023-11-01 |
0.0795 USDT |
5,053,311.5555 |
0.0828 USDT |
0.0738 USDT |
0.0838 USDT |
0.0809 USDT |
| 2023-10-31 |
0.0785 USDT |
4,727,892.9500 |
0.0784 USDT |
0.0739 USDT |
0.0831 USDT |
0.0821 USDT |
| 2023-10-30 |
0.0822 USDT |
4,335,742.1157 |
0.0862 USDT |
0.0770 USDT |
0.0874 USDT |
0.0777 USDT |
| 2023-10-29 |
0.0840 USDT |
2,015,070.4075 |
0.0846 USDT |
0.0811 USDT |
0.0863 USDT |
0.0855 USDT |
| 2023-10-28 |
0.0839 USDT |
2,943,041.2174 |
0.0868 USDT |
0.0796 USDT |
0.0900 USDT |
0.0810 USDT |
| 2023-10-27 |
0.0786 USDT |
3,633,636.2547 |
0.0792 USDT |
0.0765 USDT |
0.0807 USDT |
0.0787 USDT |
| 2023-10-26 |
0.0826 USDT |
2,336,625.7386 |
0.0827 USDT |
0.0772 USDT |
0.0914 USDT |
0.0785 USDT |
| 2023-10-25 |
0.0789 USDT |
4,136,133.5974 |
0.0796 USDT |
0.0744 USDT |
0.0864 USDT |
0.0809 USDT |
| 2023-10-24 |
0.0766 USDT |
3,479,329.2522 |
0.0661 USDT |
0.0654 USDT |
0.0862 USDT |
0.0778 USDT |
| 2023-10-23 |
0.0641 USDT |
5,256,773.5523 |
0.0649 USDT |
0.0605 USDT |
0.0685 USDT |
0.0659 USDT |
| 2023-10-22 |
0.0658 USDT |
4,784,314.3367 |
0.0648 USDT |
0.0615 USDT |
0.0695 USDT |
0.0649 USDT |
| 2023-10-21 |
0.0667 USDT |
3,187,470.3187 |
0.0690 USDT |
0.0626 USDT |
0.0700 USDT |
0.0666 USDT |
| 2023-10-20 |
0.0641 USDT |
4,906,694.3572 |
0.0626 USDT |
0.0596 USDT |
0.0700 USDT |
0.0670 USDT |