Identifier on Kucoin: TNSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
1.2595 USDT |
954,722.9794 |
1.3345 USDT |
1.0737 USDT |
1.3849 USDT |
1.2016 USDT |
| 2024-06-06 |
1.3636 USDT |
842,876.1600 |
1.3040 USDT |
1.3024 USDT |
1.4693 USDT |
1.3670 USDT |
| 2024-06-05 |
1.3152 USDT |
1,144,577.4400 |
1.2761 USDT |
1.2443 USDT |
1.3744 USDT |
1.3124 USDT |
| 2024-06-04 |
1.3571 USDT |
3,188,768.3800 |
1.3825 USDT |
1.2434 USDT |
1.4991 USDT |
1.2747 USDT |
| 2024-06-03 |
1.3548 USDT |
3,003,935.5200 |
1.4209 USDT |
1.2948 USDT |
1.4417 USDT |
1.3412 USDT |
| 2024-06-02 |
1.3191 USDT |
7,777,914.3000 |
1.1347 USDT |
1.1272 USDT |
1.4350 USDT |
1.3707 USDT |
| 2024-06-01 |
1.1081 USDT |
1,758,669.2000 |
1.0764 USDT |
1.0569 USDT |
1.1636 USDT |
1.1472 USDT |
| 2024-05-31 |
1.0667 USDT |
1,809,016.3000 |
1.0270 USDT |
1.0120 USDT |
1.1114 USDT |
1.0807 USDT |
| 2024-05-30 |
1.0620 USDT |
2,779,493.0198 |
1.0681 USDT |
0.9942 USDT |
1.1266 USDT |
1.0274 USDT |
| 2024-05-29 |
1.0953 USDT |
1,641,185.4000 |
1.1185 USDT |
1.0536 USDT |
1.1446 USDT |
1.0651 USDT |
| 2024-05-28 |
1.1448 USDT |
4,134,901.3900 |
1.1525 USDT |
1.0378 USDT |
1.2480 USDT |
1.1176 USDT |
| 2024-05-27 |
1.0549 USDT |
3,505,888.8700 |
1.0294 USDT |
0.9788 USDT |
1.1723 USDT |
1.1126 USDT |
| 2024-05-26 |
1.0688 USDT |
2,967,897.2817 |
1.0540 USDT |
1.0216 USDT |
1.1500 USDT |
1.0470 USDT |
| 2024-05-25 |
1.0479 USDT |
3,761,446.1839 |
1.0305 USDT |
0.9834 USDT |
1.0891 USDT |
1.0596 USDT |
| 2024-05-24 |
0.9734 USDT |
4,013,520.5600 |
0.8920 USDT |
0.8907 USDT |
1.0360 USDT |
1.0197 USDT |
| 2024-05-23 |
0.8728 USDT |
1,756,755.8400 |
0.9082 USDT |
0.8104 USDT |
0.9166 USDT |
0.8605 USDT |
| 2024-05-22 |
0.9193 USDT |
2,469,446.0100 |
0.8985 USDT |
0.8639 USDT |
0.9825 USDT |
0.9302 USDT |
| 2024-05-21 |
0.8874 USDT |
1,367,384.3900 |
0.9033 USDT |
0.8521 USDT |
0.9197 USDT |
0.8841 USDT |
| 2024-05-20 |
0.8511 USDT |
1,708,075.8700 |
0.8025 USDT |
0.7800 USDT |
0.9183 USDT |
0.8997 USDT |
| 2024-05-19 |
0.8642 USDT |
1,072,332.0372 |
0.9080 USDT |
0.8056 USDT |
0.9224 USDT |
0.8092 USDT |
| 2024-05-18 |
0.9350 USDT |
2,307,673.1600 |
0.8738 USDT |
0.8711 USDT |
0.9659 USDT |
0.9103 USDT |
| 2024-05-17 |
0.8785 USDT |
1,538,193.2300 |
0.8436 USDT |
0.8278 USDT |
0.9238 USDT |
0.8859 USDT |
| 2024-05-16 |
0.8677 USDT |
1,717,966.6300 |
0.8364 USDT |
0.8183 USDT |
0.9216 USDT |
0.8455 USDT |
| 2024-05-15 |
0.8120 USDT |
725,509.3300 |
0.7902 USDT |
0.7661 USDT |
0.8483 USDT |
0.8325 USDT |
| 2024-05-14 |
0.8087 USDT |
560,797.4400 |
0.8376 USDT |
0.7839 USDT |
0.8414 USDT |
0.7960 USDT |
| 2024-05-13 |
0.8669 USDT |
983,086.5800 |
0.9232 USDT |
0.8163 USDT |
0.9309 USDT |
0.8393 USDT |
| 2024-05-12 |
0.9467 USDT |
2,098,330.7994 |
0.9837 USDT |
0.9064 USDT |
0.9904 USDT |
0.9435 USDT |
| 2024-05-11 |
0.9647 USDT |
2,988,553.9397 |
0.8358 USDT |
0.8253 USDT |
1.0459 USDT |
0.9779 USDT |
| 2024-05-10 |
0.8634 USDT |
1,255,016.3480 |
0.8568 USDT |
0.8120 USDT |
0.9189 USDT |
0.8360 USDT |
| 2024-05-09 |
0.7999 USDT |
353,638.4000 |
0.7766 USDT |
0.7642 USDT |
0.8228 USDT |
0.8066 USDT |
| 2024-05-08 |
0.7858 USDT |
366,731.8000 |
0.8105 USDT |
0.7640 USDT |
0.8154 USDT |
0.7757 USDT |