Identifier on Kucoin: TNSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |