Identifier on Kucoin: TNSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-27 |
0.5027 USDT |
372,387.4800 |
0.4988 USDT |
0.4765 USDT |
0.5145 USDT |
0.5002 USDT |
| 2024-07-26 |
0.4759 USDT |
112,113.7600 |
0.4594 USDT |
0.4589 USDT |
0.4938 USDT |
0.4938 USDT |
| 2024-07-25 |
0.4624 USDT |
204,269.3100 |
0.4828 USDT |
0.4401 USDT |
0.4866 USDT |
0.4574 USDT |
| 2024-07-24 |
0.4952 USDT |
147,080.4600 |
0.4856 USDT |
0.4828 USDT |
0.5114 USDT |
0.4939 USDT |
| 2024-07-23 |
0.5044 USDT |
390,747.9900 |
0.5081 USDT |
0.4804 USDT |
0.5252 USDT |
0.4869 USDT |
| 2024-07-22 |
0.5409 USDT |
675,648.2100 |
0.5734 USDT |
0.5000 USDT |
0.5845 USDT |
0.5159 USDT |
| 2024-07-21 |
0.5569 USDT |
1,067,401.4100 |
0.5683 USDT |
0.5080 USDT |
0.5778 USDT |
0.5388 USDT |
| 2024-07-20 |
0.5861 USDT |
1,064,013.5800 |
0.5582 USDT |
0.5477 USDT |
0.6123 USDT |
0.5667 USDT |
| 2024-07-19 |
0.5433 USDT |
311,921.0800 |
0.5430 USDT |
0.5235 USDT |
0.5604 USDT |
0.5488 USDT |
| 2024-07-18 |
0.5475 USDT |
440,444.3800 |
0.5576 USDT |
0.5233 USDT |
0.5645 USDT |
0.5258 USDT |
| 2024-07-17 |
0.5467 USDT |
642,109.7600 |
0.5362 USDT |
0.5320 USDT |
0.5675 USDT |
0.5494 USDT |
| 2024-07-16 |
0.5219 USDT |
1,355,391.0400 |
0.5240 USDT |
0.4949 USDT |
0.5521 USDT |
0.5325 USDT |
| 2024-07-15 |
0.4892 USDT |
650,263.2300 |
0.4705 USDT |
0.4670 USDT |
0.5285 USDT |
0.5233 USDT |
| 2024-07-14 |
0.4546 USDT |
196,536.0400 |
0.4468 USDT |
0.4409 USDT |
0.4699 USDT |
0.4699 USDT |
| 2024-07-13 |
0.4504 USDT |
190,256.9800 |
0.4593 USDT |
0.4360 USDT |
0.4647 USDT |
0.4458 USDT |
| 2024-07-12 |
0.4660 USDT |
513,344.3200 |
0.4233 USDT |
0.4205 USDT |
0.4936 USDT |
0.4592 USDT |
| 2024-07-11 |
0.4488 USDT |
252,931.5300 |
0.4499 USDT |
0.4244 USDT |
0.4690 USDT |
0.4244 USDT |
| 2024-07-10 |
0.4456 USDT |
242,504.6900 |
0.4405 USDT |
0.4290 USDT |
0.4599 USDT |
0.4445 USDT |
| 2024-07-09 |
0.4441 USDT |
271,336.6300 |
0.4360 USDT |
0.4305 USDT |
0.4630 USDT |
0.4444 USDT |
| 2024-07-08 |
0.4489 USDT |
1,042,216.0664 |
0.4166 USDT |
0.3934 USDT |
0.4811 USDT |
0.4356 USDT |
| 2024-07-07 |
0.4314 USDT |
1,617,355.3600 |
0.4121 USDT |
0.3970 USDT |
0.4703 USDT |
0.4370 USDT |
| 2024-07-06 |
0.3849 USDT |
400,126.7800 |
0.3645 USDT |
0.3613 USDT |
0.4054 USDT |
0.4023 USDT |
| 2024-07-05 |
0.3753 USDT |
968,298.5600 |
0.4120 USDT |
0.3553 USDT |
0.4120 USDT |
0.3657 USDT |
| 2024-07-04 |
0.4693 USDT |
484,575.1500 |
0.5060 USDT |
0.4400 USDT |
0.5114 USDT |
0.4471 USDT |
| 2024-07-03 |
0.5417 USDT |
222,625.4998 |
0.5729 USDT |
0.5103 USDT |
0.5846 USDT |
0.5116 USDT |
| 2024-07-02 |
0.5790 USDT |
318,505.0476 |
0.5780 USDT |
0.5648 USDT |
0.5982 USDT |
0.5686 USDT |
| 2024-07-01 |
0.5958 USDT |
219,720.3000 |
0.5928 USDT |
0.5760 USDT |
0.6160 USDT |
0.5970 USDT |
| 2024-06-30 |
0.5738 USDT |
366,116.1000 |
0.5801 USDT |
0.5527 USDT |
0.5980 USDT |
0.5946 USDT |
| 2024-06-29 |
0.5961 USDT |
90,517.9200 |
0.5937 USDT |
0.5785 USDT |
0.6096 USDT |
0.5816 USDT |
| 2024-06-28 |
0.6229 USDT |
267,271.7400 |
0.6318 USDT |
0.5892 USDT |
0.6451 USDT |
0.5939 USDT |
| 2024-06-27 |
0.6378 USDT |
853,526.1100 |
0.5955 USDT |
0.5786 USDT |
0.6787 USDT |
0.6352 USDT |