Identifier on Kucoin: TNSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.6117 USDT |
148,871.4300 |
0.6126 USDT |
0.5875 USDT |
0.6266 USDT |
0.5987 USDT |
| 2024-06-25 |
0.6117 USDT |
125,625.8800 |
0.6019 USDT |
0.5977 USDT |
0.6283 USDT |
0.6203 USDT |
| 2024-06-24 |
0.5707 USDT |
363,127.7900 |
0.5785 USDT |
0.5333 USDT |
0.5994 USDT |
0.5941 USDT |
| 2024-06-23 |
0.6211 USDT |
377,170.2600 |
0.6256 USDT |
0.5756 USDT |
0.6527 USDT |
0.5824 USDT |
| 2024-06-22 |
0.6216 USDT |
124,799.3800 |
0.6138 USDT |
0.6031 USDT |
0.6442 USDT |
0.6297 USDT |
| 2024-06-21 |
0.6230 USDT |
512,144.8100 |
0.6148 USDT |
0.6018 USDT |
0.6464 USDT |
0.6229 USDT |
| 2024-06-20 |
0.6410 USDT |
345,516.1500 |
0.6331 USDT |
0.6052 USDT |
0.6696 USDT |
0.6286 USDT |
| 2024-06-19 |
0.6344 USDT |
342,947.7300 |
0.6357 USDT |
0.6084 USDT |
0.6599 USDT |
0.6336 USDT |
| 2024-06-18 |
0.6581 USDT |
1,263,682.2300 |
0.7227 USDT |
0.6000 USDT |
0.7265 USDT |
0.6384 USDT |
| 2024-06-17 |
0.7622 USDT |
436,131.1700 |
0.8244 USDT |
0.7035 USDT |
0.8355 USDT |
0.7302 USDT |
| 2024-06-16 |
0.8273 USDT |
259,964.4300 |
0.7977 USDT |
0.7859 USDT |
0.8511 USDT |
0.8299 USDT |
| 2024-06-15 |
0.8185 USDT |
223,004.5200 |
0.8100 USDT |
0.7979 USDT |
0.8308 USDT |
0.8027 USDT |
| 2024-06-14 |
0.8216 USDT |
857,385.5100 |
0.8133 USDT |
0.7676 USDT |
0.9262 USDT |
0.8208 USDT |
| 2024-06-13 |
0.8278 USDT |
570,753.7139 |
0.8575 USDT |
0.7948 USDT |
0.8575 USDT |
0.8137 USDT |
| 2024-06-12 |
0.8681 USDT |
793,727.0700 |
0.8421 USDT |
0.8074 USDT |
0.9212 USDT |
0.8723 USDT |
| 2024-06-11 |
0.8783 USDT |
1,381,446.7500 |
0.9560 USDT |
0.8121 USDT |
0.9561 USDT |
0.8431 USDT |
| 2024-06-10 |
1.0503 USDT |
1,219,856.9700 |
1.1017 USDT |
0.9744 USDT |
1.1157 USDT |
0.9794 USDT |
| 2024-06-09 |
1.1238 USDT |
481,574.8300 |
1.1300 USDT |
1.0814 USDT |
1.1582 USDT |
1.1179 USDT |
| 2024-06-08 |
1.1728 USDT |
529,902.5800 |
1.1944 USDT |
1.1020 USDT |
1.2406 USDT |
1.1180 USDT |