Identifier on Huobi: tnsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1172 USDT |
116,044.1323 |
0.1159 USDT |
0.1109 USDT |
0.1121 USDT |
0.1216 USDT |
| 2025-12-04 |
0.1208 USDT |
16,606.5383 |
0.1194 USDT |
0.1184 USDT |
0.1190 USDT |
0.1184 USDT |
| 2025-12-03 |
0.1264 USDT |
16,321.3602 |
0.1271 USDT |
0.1225 USDT |
0.1232 USDT |
0.1268 USDT |
| 2025-12-02 |
0.1165 USDT |
34,236.4647 |
0.1170 USDT |
0.1136 USDT |
0.1161 USDT |
0.1162 USDT |
| 2025-12-01 |
0.1372 USDT |
1,023,838.4956 |
0.1248 USDT |
0.1173 USDT |
0.1237 USDT |
0.1173 USDT |
| 2025-11-30 |
0.1338 USDT |
1,100,532.7647 |
0.1156 USDT |
0.1080 USDT |
0.1082 USDT |
0.1382 USDT |
| 2025-11-29 |
0.1213 USDT |
38,157.7988 |
0.1264 USDT |
0.1165 USDT |
0.1173 USDT |
0.1171 USDT |
| 2025-11-28 |
0.1347 USDT |
78,478.5782 |
0.1363 USDT |
0.1297 USDT |
0.1299 USDT |
0.1299 USDT |
| 2025-11-27 |
0.1433 USDT |
358,657.7715 |
0.1486 USDT |
0.1352 USDT |
0.1354 USDT |
0.1354 USDT |
| 2025-11-26 |
0.1524 USDT |
146,986.4960 |
0.1500 USDT |
0.1458 USDT |
0.1467 USDT |
0.1533 USDT |
| 2025-11-25 |
0.1470 USDT |
9,852.2310 |
0.1477 USDT |
0.1420 USDT |
0.1460 USDT |
0.1420 USDT |
| 2025-11-24 |
0.1485 USDT |
48,892.8907 |
0.1425 USDT |
0.1287 USDT |
0.1437 USDT |
0.1548 USDT |
| 2025-11-23 |
0.0889 USDT |
5,936.3735 |
0.0906 USDT |
0.0882 USDT |
0.0906 USDT |
0.0901 USDT |
| 2025-11-22 |
0.1094 USDT |
748,504.2579 |
0.1409 USDT |
0.0887 USDT |
0.0928 USDT |
0.0893 USDT |
| 2025-11-21 |
0.2116 USDT |
1,023,265.3072 |
0.2503 USDT |
0.1465 USDT |
0.1569 USDT |
0.1465 USDT |
| 2025-11-20 |
0.2422 USDT |
870,477.8990 |
0.0436 USDT |
0.0436 USDT |
0.0436 USDT |
0.2461 USDT |
| 2025-11-19 |
0.0406 USDT |
106,279.5250 |
0.0360 USDT |
0.0355 USDT |
0.0375 USDT |
0.0436 USDT |
| 2025-11-18 |
0.0385 USDT |
8,024.3814 |
0.0382 USDT |
0.0380 USDT |
0.0380 USDT |
0.0388 USDT |
| 2025-11-17 |
0.0421 USDT |
28,193.0427 |
0.0421 USDT |
0.0419 USDT |
0.0419 USDT |
0.0419 USDT |
| 2025-11-16 |
0.0431 USDT |
71,445.5180 |
0.0431 USDT |
0.0423 USDT |
0.0426 USDT |
0.0428 USDT |
| 2025-11-15 |
0.0439 USDT |
97,267.3378 |
0.0431 USDT |
0.0431 USDT |
0.0434 USDT |
0.0440 USDT |
| 2025-11-14 |
0.0457 USDT |
10,581.8393 |
0.0463 USDT |
0.0456 USDT |
0.0456 USDT |
0.0456 USDT |
| 2025-11-13 |
0.0476 USDT |
264,000.9510 |
0.0491 USDT |
0.0445 USDT |
0.0450 USDT |
0.0461 USDT |
| 2025-11-12 |
0.0504 USDT |
280,456.2037 |
0.0489 USDT |
0.0478 USDT |
0.0482 USDT |
0.0482 USDT |
| 2025-11-11 |
0.0520 USDT |
87,229.1872 |
0.0524 USDT |
0.0506 USDT |
0.0507 USDT |
0.0515 USDT |
| 2025-11-10 |
0.0527 USDT |
71,186.7681 |
0.0515 USDT |
0.0515 USDT |
0.0526 USDT |
0.0536 USDT |
| 2025-11-09 |
0.0501 USDT |
1,662,209.1768 |
0.0493 USDT |
0.0483 USDT |
0.0498 USDT |
0.0517 USDT |
| 2025-11-08 |
0.0538 USDT |
235,063.4427 |
0.0521 USDT |
0.0505 USDT |
0.0577 USDT |
0.0651 USDT |
| 2025-11-07 |
0.0481 USDT |
120,165.8814 |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
0.0518 USDT |
| 2025-11-06 |
0.0475 USDT |
6,843.3450 |
0.0475 USDT |
0.0475 USDT |
0.0475 USDT |
0.0475 USDT |
| 2025-11-05 |
0.0471 USDT |
299,866.8265 |
0.0445 USDT |
0.0444 USDT |
0.0448 USDT |
0.0481 USDT |
| 2025-11-04 |
0.0466 USDT |
193,360.1668 |
0.0473 USDT |
0.0441 USDT |
0.0453 USDT |
0.0451 USDT |
| 2025-11-03 |
0.0517 USDT |
76,894.2316 |
0.0541 USDT |
0.0494 USDT |
0.0494 USDT |
0.0494 USDT |
| 2025-11-02 |
0.0535 USDT |
117,188.5074 |
0.0545 USDT |
0.0533 USDT |
0.0535 USDT |
0.0538 USDT |
| 2025-11-01 |
0.0530 USDT |
40,595.4736 |
0.0526 USDT |
0.0526 USDT |
0.0532 USDT |
0.0532 USDT |
| 2025-10-31 |
0.0519 USDT |
7,936.0682 |
0.0516 USDT |
0.0516 USDT |
0.0516 USDT |
0.0519 USDT |
| 2025-10-30 |
0.0560 USDT |
176,146.4756 |
0.0575 USDT |
0.0537 USDT |
0.0548 USDT |
0.0537 USDT |
| 2025-10-29 |
0.0595 USDT |
54,485.2857 |
0.0594 USDT |
0.0591 USDT |
0.0594 USDT |
0.0594 USDT |
| 2025-10-28 |
0.0622 USDT |
22,353.8655 |
0.0626 USDT |
0.0617 USDT |
0.0621 USDT |
0.0617 USDT |
| 2025-10-27 |
0.0651 USDT |
49,533.9348 |
0.0681 USDT |
0.0622 USDT |
0.0623 USDT |
0.0622 USDT |
| 2025-10-26 |
0.0662 USDT |
11,522.5158 |
0.0652 USDT |
0.0646 USDT |
0.0646 USDT |
0.0660 USDT |
| 2025-10-25 |
0.0641 USDT |
2,076.4406 |
0.0649 USDT |
0.0638 USDT |
0.0638 USDT |
0.0638 USDT |
| 2025-10-24 |
0.0651 USDT |
30,572.0482 |
0.0641 USDT |
0.0641 USDT |
0.0645 USDT |
0.0649 USDT |
| 2025-10-23 |
0.0619 USDT |
10,990.6972 |
0.0612 USDT |
0.0612 USDT |
0.0612 USDT |
0.0621 USDT |
| 2025-10-22 |
0.0616 USDT |
51,460.1913 |
0.0630 USDT |
0.0601 USDT |
0.0601 USDT |
0.0607 USDT |
| 2025-10-21 |
0.0652 USDT |
18,096.7697 |
0.0659 USDT |
0.0632 USDT |
0.0632 USDT |
0.0651 USDT |
| 2025-10-20 |
0.0664 USDT |
1,083.0711 |
0.0664 USDT |
0.0660 USDT |
0.0662 USDT |
0.0662 USDT |
| 2025-10-19 |
0.0649 USDT |
17,434.5676 |
0.0638 USDT |
0.0633 USDT |
0.0633 USDT |
0.0660 USDT |
| 2025-10-18 |
0.0637 USDT |
2,219.0331 |
0.0649 USDT |
0.0635 USDT |
0.0636 USDT |
0.0636 USDT |
| 2025-10-17 |
0.0639 USDT |
12,468.1569 |
0.0671 USDT |
0.0617 USDT |
0.0620 USDT |
0.0620 USDT |