Identifier on Kucoin: TNSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.8468 USDT |
411,466.8900 |
0.8480 USDT |
0.8273 USDT |
0.8668 USDT |
0.8282 USDT |
| 2024-05-06 |
0.8986 USDT |
795,988.0300 |
0.9009 USDT |
0.8397 USDT |
0.9477 USDT |
0.8467 USDT |
| 2024-05-05 |
0.8854 USDT |
672,923.8100 |
0.8775 USDT |
0.8430 USDT |
0.9355 USDT |
0.9002 USDT |
| 2024-05-04 |
0.9001 USDT |
548,785.2200 |
0.9017 USDT |
0.8755 USDT |
0.9382 USDT |
0.8786 USDT |
| 2024-05-03 |
0.8674 USDT |
817,606.6700 |
0.8600 USDT |
0.8199 USDT |
0.8956 USDT |
0.8788 USDT |
| 2024-05-02 |
0.8338 USDT |
1,058,373.9400 |
0.8190 USDT |
0.7857 USDT |
0.8703 USDT |
0.8571 USDT |
| 2024-05-01 |
0.7830 USDT |
1,063,870.6400 |
0.8134 USDT |
0.7385 USDT |
0.8388 USDT |
0.8207 USDT |
| 2024-04-30 |
0.8126 USDT |
770,832.4000 |
0.8863 USDT |
0.7703 USDT |
0.8966 USDT |
0.8117 USDT |
| 2024-04-29 |
0.8639 USDT |
774,665.2000 |
0.8993 USDT |
0.8335 USDT |
0.9191 USDT |
0.8610 USDT |
| 2024-04-28 |
0.9392 USDT |
937,128.0500 |
0.9338 USDT |
0.8985 USDT |
0.9850 USDT |
0.9104 USDT |
| 2024-04-27 |
0.9164 USDT |
791,240.5800 |
0.9423 USDT |
0.8764 USDT |
0.9625 USDT |
0.9419 USDT |
| 2024-04-26 |
0.9769 USDT |
792,631.5299 |
1.0071 USDT |
0.9327 USDT |
1.0087 USDT |
0.9357 USDT |
| 2024-04-25 |
1.0191 USDT |
571,642.6800 |
1.0382 USDT |
0.9838 USDT |
1.0572 USDT |
1.0214 USDT |
| 2024-04-24 |
1.1170 USDT |
591,018.1699 |
1.1455 USDT |
1.0606 USDT |
1.1798 USDT |
1.0691 USDT |
| 2024-04-23 |
1.1699 USDT |
898,445.0606 |
1.1784 USDT |
1.0864 USDT |
1.2911 USDT |
1.1564 USDT |
| 2024-04-22 |
1.1421 USDT |
1,019,479.5900 |
1.0491 USDT |
1.0112 USDT |
1.2287 USDT |
1.1625 USDT |
| 2024-04-21 |
1.0321 USDT |
1,137,460.8200 |
1.1040 USDT |
0.9786 USDT |
1.1043 USDT |
1.0088 USDT |
| 2024-04-20 |
0.9553 USDT |
1,549,985.5500 |
0.9091 USDT |
0.8747 USDT |
1.0921 USDT |
1.0703 USDT |
| 2024-04-19 |
0.8817 USDT |
2,292,822.1000 |
0.8538 USDT |
0.7671 USDT |
0.9758 USDT |
0.8970 USDT |
| 2024-04-18 |
0.8250 USDT |
1,581,023.2572 |
0.8744 USDT |
0.7630 USDT |
0.9015 USDT |
0.8526 USDT |
| 2024-04-17 |
0.8266 USDT |
2,354,431.2900 |
0.8650 USDT |
0.7536 USDT |
0.9198 USDT |
0.8918 USDT |
| 2024-04-16 |
0.8593 USDT |
2,445,287.2200 |
0.8933 USDT |
0.8051 USDT |
0.9191 USDT |
0.8731 USDT |
| 2024-04-15 |
0.9395 USDT |
2,823,317.9600 |
1.0260 USDT |
0.8448 USDT |
1.0260 USDT |
0.8719 USDT |
| 2024-04-14 |
0.9361 USDT |
4,210,277.8364 |
0.9195 USDT |
0.8584 USDT |
1.0268 USDT |
1.0082 USDT |
| 2024-04-13 |
1.0292 USDT |
3,553,977.4100 |
1.0694 USDT |
0.9300 USDT |
1.1145 USDT |
0.9762 USDT |
| 2024-04-12 |
1.2110 USDT |
8,911,570.5200 |
1.4033 USDT |
0.9325 USDT |
1.4429 USDT |
1.0810 USDT |
| 2024-04-11 |
1.4754 USDT |
4,107,396.7000 |
1.6336 USDT |
1.3656 USDT |
1.6336 USDT |
1.4173 USDT |
| 2024-04-10 |
1.6378 USDT |
3,287,639.8900 |
1.8200 USDT |
1.5251 USDT |
1.8533 USDT |
1.5991 USDT |
| 2024-04-09 |
1.8614 USDT |
9,305,191.2300 |
1.6546 USDT |
1.6456 USDT |
2.1080 USDT |
1.7969 USDT |
| 2024-04-08 |
1.9149 USDT |
6,831,216.6700 |
1.0000 USDT |
1.0000 USDT |
4.0000 USDT |
1.6100 USDT |