Identifier on Kucoin: TNSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.3588 USDT |
590,083.4700 |
0.3446 USDT |
0.3371 USDT |
0.3833 USDT |
0.3496 USDT |
| 2024-08-14 |
0.3550 USDT |
278,911.8700 |
0.3653 USDT |
0.3395 USDT |
0.3658 USDT |
0.3398 USDT |
| 2024-08-13 |
0.3595 USDT |
360,191.5500 |
0.3680 USDT |
0.3489 USDT |
0.3733 USDT |
0.3644 USDT |
| 2024-08-12 |
0.3601 USDT |
866,143.5900 |
0.3289 USDT |
0.3289 USDT |
0.3827 USDT |
0.3708 USDT |
| 2024-08-11 |
0.3438 USDT |
192,451.0800 |
0.3621 USDT |
0.3248 USDT |
0.3644 USDT |
0.3286 USDT |
| 2024-08-10 |
0.3580 USDT |
143,083.4000 |
0.3562 USDT |
0.3490 USDT |
0.3645 USDT |
0.3638 USDT |
| 2024-08-09 |
0.3538 USDT |
170,203.8700 |
0.3636 USDT |
0.3449 USDT |
0.3666 USDT |
0.3566 USDT |
| 2024-08-08 |
0.3391 USDT |
420,958.2400 |
0.3187 USDT |
0.3091 USDT |
0.3668 USDT |
0.3608 USDT |
| 2024-08-07 |
0.3291 USDT |
628,062.4700 |
0.3314 USDT |
0.3148 USDT |
0.3420 USDT |
0.3196 USDT |
| 2024-08-06 |
0.3241 USDT |
1,080,002.7800 |
0.2761 USDT |
0.2761 USDT |
0.3566 USDT |
0.3322 USDT |
| 2024-08-05 |
0.2774 USDT |
2,095,820.8900 |
0.3469 USDT |
0.2492 USDT |
0.3531 USDT |
0.2793 USDT |
| 2024-08-04 |
0.3613 USDT |
284,529.4500 |
0.3761 USDT |
0.3334 USDT |
0.3872 USDT |
0.3405 USDT |
| 2024-08-03 |
0.4004 USDT |
213,837.4300 |
0.4072 USDT |
0.3700 USDT |
0.4192 USDT |
0.3763 USDT |
| 2024-08-02 |
0.4386 USDT |
354,205.7800 |
0.4448 USDT |
0.4160 USDT |
0.4625 USDT |
0.4164 USDT |
| 2024-08-01 |
0.4680 USDT |
280,397.7800 |
0.4817 USDT |
0.4436 USDT |
0.4890 USDT |
0.4497 USDT |
| 2024-07-31 |
0.5163 USDT |
298,148.1900 |
0.5024 USDT |
0.4935 USDT |
0.5365 USDT |
0.4943 USDT |
| 2024-07-30 |
0.5124 USDT |
374,165.5400 |
0.4988 USDT |
0.4916 USDT |
0.5325 USDT |
0.4988 USDT |
| 2024-07-29 |
0.5088 USDT |
236,044.8100 |
0.4792 USDT |
0.4792 USDT |
0.5268 USDT |
0.5020 USDT |
| 2024-07-28 |
0.4903 USDT |
55,483.7200 |
0.4970 USDT |
0.4772 USDT |
0.5014 USDT |
0.4910 USDT |