Identifier on Kucoin: TNSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |