Identifier on Kucoin: TNSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.4784 USDT |
8,600.5500 |
0.4791 USDT |
0.4764 USDT |
0.4811 USDT |
0.4779 USDT |
| 2024-12-23 |
0.4517 USDT |
173,606.0300 |
0.4453 USDT |
0.4337 USDT |
0.4688 USDT |
0.4580 USDT |
| 2024-12-22 |
0.4472 USDT |
373,154.0800 |
0.4443 USDT |
0.4332 USDT |
0.4615 USDT |
0.4452 USDT |
| 2024-12-21 |
0.4673 USDT |
394,150.7400 |
0.4780 USDT |
0.4398 USDT |
0.5080 USDT |
0.4426 USDT |
| 2024-12-20 |
0.4380 USDT |
657,143.0000 |
0.4629 USDT |
0.4005 USDT |
0.4920 USDT |
0.4740 USDT |
| 2024-12-19 |
0.4786 USDT |
959,406.2000 |
0.5074 USDT |
0.4418 USDT |
0.5132 USDT |
0.4658 USDT |
| 2024-12-18 |
0.5325 USDT |
637,090.7900 |
0.5578 USDT |
0.4961 USDT |
0.5658 USDT |
0.5196 USDT |
| 2024-12-17 |
0.5835 USDT |
391,549.7400 |
0.5968 USDT |
0.5551 USDT |
0.6082 USDT |
0.5558 USDT |
| 2024-12-16 |
0.6088 USDT |
241,340.3600 |
0.6315 USDT |
0.5861 USDT |
0.6474 USDT |
0.5978 USDT |
| 2024-12-15 |
0.6139 USDT |
169,309.5200 |
0.6120 USDT |
0.5880 USDT |
0.6337 USDT |
0.6256 USDT |
| 2024-12-14 |
0.6347 USDT |
229,838.2000 |
0.6585 USDT |
0.5969 USDT |
0.6647 USDT |
0.5984 USDT |
| 2024-12-13 |
0.6810 USDT |
364,378.3500 |
0.7170 USDT |
0.6487 USDT |
0.7228 USDT |
0.6608 USDT |
| 2024-12-12 |
0.7234 USDT |
404,737.7300 |
0.7138 USDT |
0.7010 USDT |
0.7439 USDT |
0.7239 USDT |
| 2024-12-11 |
0.6913 USDT |
545,546.5100 |
0.6773 USDT |
0.6422 USDT |
0.7211 USDT |
0.7008 USDT |
| 2024-12-10 |
0.6742 USDT |
785,903.3800 |
0.6484 USDT |
0.6080 USDT |
0.7491 USDT |
0.6775 USDT |
| 2024-12-09 |
0.7470 USDT |
224,308.9600 |
0.8056 USDT |
0.7120 USDT |
0.8056 USDT |
0.7219 USDT |
| 2024-12-08 |
0.8025 USDT |
270,068.3182 |
0.8131 USDT |
0.7840 USDT |
0.8390 USDT |
0.7987 USDT |
| 2024-12-07 |
0.8257 USDT |
278,979.5300 |
0.8139 USDT |
0.8003 USDT |
0.8635 USDT |
0.8050 USDT |
| 2024-12-06 |
0.7997 USDT |
888,768.4899 |
0.7343 USDT |
0.7191 USDT |
0.8422 USDT |
0.8154 USDT |
| 2024-12-05 |
0.6857 USDT |
316,896.0300 |
0.6946 USDT |
0.6553 USDT |
0.7066 USDT |
0.6989 USDT |
| 2024-12-04 |
0.7119 USDT |
440,425.5600 |
0.7261 USDT |
0.6630 USDT |
0.7347 USDT |
0.7000 USDT |
| 2024-12-03 |
0.6873 USDT |
415,678.9200 |
0.6970 USDT |
0.6304 USDT |
0.7310 USDT |
0.6980 USDT |
| 2024-12-02 |
0.6812 USDT |
426,277.7300 |
0.6962 USDT |
0.6542 USDT |
0.7149 USDT |
0.6684 USDT |
| 2024-12-01 |
0.7041 USDT |
402,255.7000 |
0.6938 USDT |
0.6829 USDT |
0.7345 USDT |
0.6953 USDT |
| 2024-11-30 |
0.6834 USDT |
233,426.7200 |
0.6412 USDT |
0.6385 USDT |
0.7129 USDT |
0.6893 USDT |
| 2024-11-29 |
0.6283 USDT |
122,072.0500 |
0.6279 USDT |
0.6128 USDT |
0.6454 USDT |
0.6361 USDT |
| 2024-11-28 |
0.6459 USDT |
857,083.6200 |
0.6164 USDT |
0.6108 USDT |
0.6792 USDT |
0.6299 USDT |
| 2024-11-27 |
0.5801 USDT |
405,588.0500 |
0.5404 USDT |
0.5305 USDT |
0.6358 USDT |
0.6270 USDT |
| 2024-11-26 |
0.5599 USDT |
364,228.6200 |
0.6029 USDT |
0.5216 USDT |
0.6151 USDT |
0.5326 USDT |
| 2024-11-25 |
0.6165 USDT |
360,480.8200 |
0.6487 USDT |
0.5844 USDT |
0.6487 USDT |
0.6004 USDT |
| 2024-11-24 |
0.5970 USDT |
833,537.2900 |
0.5822 USDT |
0.5469 USDT |
0.6368 USDT |
0.6174 USDT |
| 2024-11-23 |
0.5766 USDT |
768,411.5100 |
0.5678 USDT |
0.5500 USDT |
0.6006 USDT |
0.5823 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 |