Identifier on Kucoin: TNSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.5717 USDT |
413,520.1800 |
0.5678 USDT |
0.5500 USDT |
0.5890 USDT |
0.5846 USDT |
| 2024-11-22 |
0.5551 USDT |
445,048.4500 |
0.5607 USDT |
0.5346 USDT |
0.5790 USDT |
0.5546 USDT |
| 2024-11-21 |
0.5460 USDT |
739,287.5945 |
0.5197 USDT |
0.5040 USDT |
0.5770 USDT |
0.5658 USDT |
| 2024-11-20 |
0.5534 USDT |
571,784.2200 |
0.5842 USDT |
0.5154 USDT |
0.5842 USDT |
0.5193 USDT |
| 2024-11-19 |
0.5722 USDT |
456,437.6500 |
0.5855 USDT |
0.5551 USDT |
0.5858 USDT |
0.5718 USDT |
| 2024-11-18 |
0.5838 USDT |
686,751.6100 |
0.5951 USDT |
0.5508 USDT |
0.6071 USDT |
0.5719 USDT |
| 2024-11-17 |
0.6108 USDT |
563,838.3600 |
0.6328 USDT |
0.5848 USDT |
0.6415 USDT |
0.5884 USDT |
| 2024-11-16 |
0.6430 USDT |
1,098,824.7300 |
0.6127 USDT |
0.6055 USDT |
0.6984 USDT |
0.6209 USDT |
| 2024-11-15 |
0.5831 USDT |
1,474,867.9399 |
0.5665 USDT |
0.5369 USDT |
0.6470 USDT |
0.5800 USDT |
| 2024-11-14 |
0.5647 USDT |
2,571,217.7294 |
0.5108 USDT |
0.4879 USDT |
0.6600 USDT |
0.5865 USDT |
| 2024-11-13 |
0.5041 USDT |
1,852,254.6900 |
0.4610 USDT |
0.4204 USDT |
0.6199 USDT |
0.5056 USDT |
| 2024-11-12 |
0.4764 USDT |
840,827.0600 |
0.5327 USDT |
0.4342 USDT |
0.5327 USDT |
0.4359 USDT |
| 2024-11-11 |
0.5142 USDT |
986,380.5000 |
0.5045 USDT |
0.4801 USDT |
0.5546 USDT |
0.5331 USDT |
| 2024-11-10 |
0.4871 USDT |
883,466.8300 |
0.5108 USDT |
0.4717 USDT |
0.5108 USDT |
0.4913 USDT |
| 2024-11-09 |
0.4895 USDT |
1,456,210.2100 |
0.4391 USDT |
0.4300 USDT |
0.5279 USDT |
0.5016 USDT |
| 2024-11-08 |
0.4457 USDT |
401,029.0900 |
0.4534 USDT |
0.4274 USDT |
0.4609 USDT |
0.4378 USDT |
| 2024-11-07 |
0.4444 USDT |
713,382.8300 |
0.4198 USDT |
0.4175 USDT |
0.4633 USDT |
0.4468 USDT |
| 2024-11-06 |
0.3916 USDT |
636,322.7000 |
0.3567 USDT |
0.3531 USDT |
0.4175 USDT |
0.4122 USDT |
| 2024-11-05 |
0.3448 USDT |
403,307.7800 |
0.3372 USDT |
0.3362 USDT |
0.3580 USDT |
0.3500 USDT |
| 2024-11-04 |
0.3507 USDT |
376,476.0600 |
0.3511 USDT |
0.3370 USDT |
0.3623 USDT |
0.3408 USDT |
| 2024-11-03 |
0.3566 USDT |
452,500.0841 |
0.4037 USDT |
0.3348 USDT |
0.4037 USDT |
0.3521 USDT |
| 2024-11-02 |
0.4201 USDT |
111,645.9400 |
0.4307 USDT |
0.4044 USDT |
0.4377 USDT |
0.4110 USDT |
| 2024-11-01 |
0.4385 USDT |
267,827.7200 |
0.4482 USDT |
0.4216 USDT |
0.4525 USDT |
0.4330 USDT |
| 2024-10-31 |
0.4516 USDT |
673,394.0980 |
0.4690 USDT |
0.4385 USDT |
0.4708 USDT |
0.4418 USDT |
| 2024-10-30 |
0.4739 USDT |
761,856.9200 |
0.4917 USDT |
0.4609 USDT |
0.4917 USDT |
0.4628 USDT |
| 2024-10-29 |
0.4700 USDT |
1,602,178.4700 |
0.4122 USDT |
0.4089 USDT |
0.5331 USDT |
0.4828 USDT |
| 2024-10-28 |
0.4239 USDT |
850,893.3900 |
0.4444 USDT |
0.4009 USDT |
0.4470 USDT |
0.4180 USDT |
| 2024-10-27 |
0.4680 USDT |
1,242,823.3200 |
0.4539 USDT |
0.4470 USDT |
0.4969 USDT |
0.4503 USDT |
| 2024-10-26 |
0.4296 USDT |
1,260,418.0300 |
0.4093 USDT |
0.3997 USDT |
0.4594 USDT |
0.4560 USDT |
| 2024-10-25 |
0.4345 USDT |
1,356,604.8400 |
0.4309 USDT |
0.3900 USDT |
0.4611 USDT |
0.3979 USDT |
| 2024-10-24 |
0.4202 USDT |
2,126,122.4800 |
0.3807 USDT |
0.3756 USDT |
0.4699 USDT |
0.4325 USDT |
| 2024-10-23 |
0.3772 USDT |
391,278.2500 |
0.3912 USDT |
0.3616 USDT |
0.3919 USDT |
0.3807 USDT |
| 2024-10-22 |
0.3860 USDT |
478,904.0100 |
0.3896 USDT |
0.3744 USDT |
0.3977 USDT |
0.3879 USDT |
| 2024-10-21 |
0.4016 USDT |
607,719.1700 |
0.4168 USDT |
0.3913 USDT |
0.4221 USDT |
0.3961 USDT |
| 2024-10-20 |
0.4172 USDT |
1,702,443.6100 |
0.3937 USDT |
0.3807 USDT |
0.4488 USDT |
0.4191 USDT |
| 2024-10-19 |
0.3785 USDT |
416,626.6100 |
0.3786 USDT |
0.3642 USDT |
0.3929 USDT |
0.3770 USDT |
| 2024-10-18 |
0.3742 USDT |
311,269.3200 |
0.3657 USDT |
0.3639 USDT |
0.3863 USDT |
0.3776 USDT |
| 2024-10-17 |
0.3640 USDT |
436,944.7800 |
0.3709 USDT |
0.3528 USDT |
0.3766 USDT |
0.3644 USDT |
| 2024-10-16 |
0.3877 USDT |
808,631.5897 |
0.3991 USDT |
0.3660 USDT |
0.4095 USDT |
0.3784 USDT |
| 2024-10-15 |
0.3689 USDT |
940,524.6200 |
0.3700 USDT |
0.3492 USDT |
0.3838 USDT |
0.3721 USDT |
| 2024-10-14 |
0.3560 USDT |
889,454.7000 |
0.3423 USDT |
0.3393 USDT |
0.3702 USDT |
0.3699 USDT |
| 2024-10-13 |
0.3377 USDT |
590,436.0400 |
0.3407 USDT |
0.3264 USDT |
0.3454 USDT |
0.3393 USDT |
| 2024-10-12 |
0.3396 USDT |
861,878.8000 |
0.3300 USDT |
0.3260 USDT |
0.3539 USDT |
0.3426 USDT |
| 2024-10-11 |
0.3196 USDT |
479,642.0500 |
0.3131 USDT |
0.3126 USDT |
0.3285 USDT |
0.3258 USDT |
| 2024-10-10 |
0.3074 USDT |
961,080.1100 |
0.3104 USDT |
0.2949 USDT |
0.3175 USDT |
0.3096 USDT |
| 2024-10-09 |
0.3244 USDT |
611,137.8900 |
0.3275 USDT |
0.3136 USDT |
0.3349 USDT |
0.3148 USDT |
| 2024-10-08 |
0.3341 USDT |
1,066,170.1600 |
0.3504 USDT |
0.3143 USDT |
0.3558 USDT |
0.3246 USDT |
| 2024-10-07 |
0.3601 USDT |
1,279,272.0200 |
0.3582 USDT |
0.3456 USDT |
0.3722 USDT |
0.3652 USDT |
| 2024-10-06 |
0.3503 USDT |
472,130.5800 |
0.3490 USDT |
0.3449 USDT |
0.3591 USDT |
0.3563 USDT |
| 2024-10-05 |
0.3554 USDT |
433,972.5700 |
0.3620 USDT |
0.3406 USDT |
0.3692 USDT |
0.3491 USDT |