Identifier on Kucoin: TNSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.3424 USDT |
951,182.6400 |
0.3317 USDT |
0.3293 USDT |
0.3657 USDT |
0.3613 USDT |
| 2024-10-03 |
0.3525 USDT |
1,064,517.1400 |
0.3647 USDT |
0.3239 USDT |
0.3733 USDT |
0.3330 USDT |
| 2024-10-02 |
0.3781 USDT |
952,517.4500 |
0.3537 USDT |
0.3517 USDT |
0.3929 USDT |
0.3798 USDT |
| 2024-10-01 |
0.3965 USDT |
758,982.5900 |
0.4008 USDT |
0.3633 USDT |
0.4220 USDT |
0.3667 USDT |
| 2024-09-30 |
0.4231 USDT |
793,322.9400 |
0.4312 USDT |
0.4060 USDT |
0.4424 USDT |
0.4081 USDT |
| 2024-09-29 |
0.4198 USDT |
777,749.6100 |
0.4133 USDT |
0.3955 USDT |
0.4397 USDT |
0.4309 USDT |
| 2024-09-28 |
0.4266 USDT |
418,883.3300 |
0.4356 USDT |
0.4083 USDT |
0.4463 USDT |
0.4153 USDT |
| 2024-09-27 |
0.4305 USDT |
798,046.4800 |
0.4185 USDT |
0.4181 USDT |
0.4396 USDT |
0.4344 USDT |
| 2024-09-26 |
0.4073 USDT |
711,673.8800 |
0.3887 USDT |
0.3820 USDT |
0.4319 USDT |
0.4183 USDT |
| 2024-09-25 |
0.4009 USDT |
416,923.5600 |
0.4074 USDT |
0.3916 USDT |
0.4200 USDT |
0.3979 USDT |
| 2024-09-24 |
0.3940 USDT |
370,467.2400 |
0.3938 USDT |
0.3813 USDT |
0.4086 USDT |
0.4079 USDT |
| 2024-09-23 |
0.3887 USDT |
679,621.7000 |
0.3812 USDT |
0.3740 USDT |
0.4036 USDT |
0.3949 USDT |
| 2024-09-22 |
0.3850 USDT |
259,992.9400 |
0.4006 USDT |
0.3736 USDT |
0.4027 USDT |
0.3833 USDT |
| 2024-09-21 |
0.3941 USDT |
208,203.1600 |
0.3872 USDT |
0.3754 USDT |
0.4033 USDT |
0.3974 USDT |
| 2024-09-20 |
0.3816 USDT |
365,713.1700 |
0.3731 USDT |
0.3633 USDT |
0.3955 USDT |
0.3800 USDT |
| 2024-09-19 |
0.3771 USDT |
407,292.5900 |
0.3753 USDT |
0.3636 USDT |
0.3917 USDT |
0.3810 USDT |
| 2024-09-18 |
0.3553 USDT |
164,753.0300 |
0.3610 USDT |
0.3417 USDT |
0.3687 USDT |
0.3567 USDT |
| 2024-09-17 |
0.3440 USDT |
394,193.5800 |
0.3179 USDT |
0.3126 USDT |
0.3644 USDT |
0.3604 USDT |
| 2024-09-16 |
0.3258 USDT |
182,764.2900 |
0.3285 USDT |
0.3122 USDT |
0.3384 USDT |
0.3139 USDT |
| 2024-09-15 |
0.3454 USDT |
111,806.9900 |
0.3457 USDT |
0.3312 USDT |
0.3582 USDT |
0.3324 USDT |
| 2024-09-14 |
0.3561 USDT |
163,463.4300 |
0.3554 USDT |
0.3455 USDT |
0.3665 USDT |
0.3457 USDT |
| 2024-09-13 |
0.3496 USDT |
177,792.4500 |
0.3447 USDT |
0.3379 USDT |
0.3599 USDT |
0.3597 USDT |
| 2024-09-12 |
0.3290 USDT |
97,060.2200 |
0.3178 USDT |
0.3178 USDT |
0.3439 USDT |
0.3436 USDT |
| 2024-09-11 |
0.3211 USDT |
255,453.2600 |
0.3370 USDT |
0.3072 USDT |
0.3370 USDT |
0.3166 USDT |
| 2024-09-10 |
0.3366 USDT |
109,842.9600 |
0.3374 USDT |
0.3307 USDT |
0.3459 USDT |
0.3398 USDT |
| 2024-09-09 |
0.3363 USDT |
123,372.1100 |
0.3366 USDT |
0.3260 USDT |
0.3455 USDT |
0.3446 USDT |
| 2024-09-08 |
0.3306 USDT |
269,369.8000 |
0.3155 USDT |
0.3155 USDT |
0.3469 USDT |
0.3366 USDT |
| 2024-09-07 |
0.3223 USDT |
74,493.2100 |
0.3056 USDT |
0.3052 USDT |
0.3298 USDT |
0.3249 USDT |
| 2024-09-06 |
0.3137 USDT |
201,558.1200 |
0.3140 USDT |
0.2927 USDT |
0.3307 USDT |
0.3051 USDT |
| 2024-09-05 |
0.3180 USDT |
158,126.5800 |
0.3168 USDT |
0.3094 USDT |
0.3268 USDT |
0.3157 USDT |
| 2024-09-04 |
0.3065 USDT |
252,021.2200 |
0.3048 USDT |
0.2877 USDT |
0.3236 USDT |
0.3162 USDT |
| 2024-09-03 |
0.3174 USDT |
259,687.4000 |
0.3141 USDT |
0.3034 USDT |
0.3250 USDT |
0.3103 USDT |
| 2024-09-02 |
0.3061 USDT |
127,372.0200 |
0.2886 USDT |
0.2866 USDT |
0.3180 USDT |
0.3172 USDT |
| 2024-09-01 |
0.3084 USDT |
97,274.4600 |
0.3042 USDT |
0.3009 USDT |
0.3159 USDT |
0.3077 USDT |
| 2024-08-31 |
0.3130 USDT |
132,539.6200 |
0.3133 USDT |
0.3067 USDT |
0.3196 USDT |
0.3082 USDT |
| 2024-08-30 |
0.3081 USDT |
210,840.9100 |
0.3134 USDT |
0.2911 USDT |
0.3209 USDT |
0.3134 USDT |
| 2024-08-29 |
0.3233 USDT |
121,390.0500 |
0.3197 USDT |
0.3093 USDT |
0.3344 USDT |
0.3116 USDT |
| 2024-08-28 |
0.3306 USDT |
326,233.4400 |
0.3374 USDT |
0.3104 USDT |
0.3477 USDT |
0.3232 USDT |
| 2024-08-27 |
0.3550 USDT |
475,484.0800 |
0.3699 USDT |
0.3318 USDT |
0.3860 USDT |
0.3369 USDT |
| 2024-08-26 |
0.3913 USDT |
266,339.3400 |
0.4101 USDT |
0.3704 USDT |
0.4134 USDT |
0.3728 USDT |
| 2024-08-25 |
0.4176 USDT |
230,448.9200 |
0.4316 USDT |
0.4019 USDT |
0.4369 USDT |
0.4125 USDT |
| 2024-08-24 |
0.4289 USDT |
338,101.7200 |
0.4176 USDT |
0.4142 USDT |
0.4444 USDT |
0.4365 USDT |
| 2024-08-23 |
0.3993 USDT |
584,302.5900 |
0.3845 USDT |
0.3840 USDT |
0.4151 USDT |
0.4151 USDT |
| 2024-08-22 |
0.3812 USDT |
130,234.1400 |
0.3855 USDT |
0.3743 USDT |
0.3881 USDT |
0.3806 USDT |
| 2024-08-21 |
0.3766 USDT |
422,197.7000 |
0.3798 USDT |
0.3630 USDT |
0.3908 USDT |
0.3858 USDT |
| 2024-08-20 |
0.3752 USDT |
508,118.2800 |
0.3685 USDT |
0.3594 USDT |
0.3864 USDT |
0.3851 USDT |
| 2024-08-19 |
0.3660 USDT |
305,190.4100 |
0.3631 USDT |
0.3532 USDT |
0.3776 USDT |
0.3660 USDT |
| 2024-08-18 |
0.3742 USDT |
464,488.4900 |
0.3709 USDT |
0.3636 USDT |
0.3898 USDT |
0.3670 USDT |
| 2024-08-17 |
0.3603 USDT |
1,047,901.0700 |
0.3379 USDT |
0.3368 USDT |
0.3735 USDT |
0.3683 USDT |
| 2024-08-16 |
0.3369 USDT |
328,950.3600 |
0.3493 USDT |
0.3245 USDT |
0.3531 USDT |
0.3384 USDT |