Identifier on Huobi: tnsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.1673 USDT |
4,116.8511 |
0.1654 USDT |
0.1654 USDT |
0.1654 USDT |
0.1670 USDT |
| 2025-03-29 |
0.1652 USDT |
11,094.3389 |
0.1780 USDT |
0.1584 USDT |
0.1606 USDT |
0.1639 USDT |
| 2025-03-28 |
0.1824 USDT |
15,407.5010 |
0.2005 USDT |
0.1740 USDT |
0.1752 USDT |
0.1780 USDT |
| 2025-03-27 |
0.2027 USDT |
14,754.1773 |
0.2054 USDT |
0.1987 USDT |
0.2014 USDT |
0.2014 USDT |
| 2025-03-26 |
0.2143 USDT |
35,204.0796 |
0.2146 USDT |
0.2040 USDT |
0.2067 USDT |
0.2041 USDT |
| 2025-03-25 |
0.2109 USDT |
1,628,526.7461 |
0.2066 USDT |
0.2010 USDT |
0.2104 USDT |
0.2190 USDT |
| 2025-03-24 |
0.2049 USDT |
2,528,566.0666 |
0.1925 USDT |
0.1909 USDT |
0.1941 USDT |
0.2050 USDT |
| 2025-03-23 |
0.2017 USDT |
2,260,577.8473 |
0.2008 USDT |
0.1871 USDT |
0.1942 USDT |
0.1926 USDT |
| 2025-03-22 |
0.2021 USDT |
2,387,973.5466 |
0.2030 USDT |
0.1970 USDT |
0.2017 USDT |
0.2012 USDT |
| 2025-03-21 |
0.2105 USDT |
412,922.8921 |
0.2100 USDT |
0.2073 USDT |
0.2103 USDT |
0.2086 USDT |
| 2025-03-20 |
0.2215 USDT |
776,167.6254 |
0.2240 USDT |
0.2196 USDT |
0.2221 USDT |
0.2219 USDT |
| 2025-03-19 |
0.2261 USDT |
816,328.4356 |
0.2255 USDT |
0.2173 USDT |
0.2282 USDT |
0.2283 USDT |
| 2025-03-18 |
0.2342 USDT |
442,339.8723 |
0.2374 USDT |
0.2318 USDT |
0.2366 USDT |
0.2330 USDT |
| 2025-03-17 |
0.2383 USDT |
4,374,729.4713 |
0.2404 USDT |
0.2323 USDT |
0.2383 USDT |
0.2376 USDT |
| 2025-03-16 |
0.2427 USDT |
6,897,495.2336 |
0.2520 USDT |
0.2286 USDT |
0.2391 USDT |
0.2370 USDT |
| 2025-03-15 |
0.2521 USDT |
3,951,745.0971 |
0.2487 USDT |
0.2452 USDT |
0.2520 USDT |
0.2513 USDT |
| 2025-03-14 |
0.2515 USDT |
743,249.6066 |
0.2505 USDT |
0.2483 USDT |
0.2515 USDT |
0.2532 USDT |
| 2025-03-13 |
0.2610 USDT |
1,454,338.6351 |
0.2665 USDT |
0.2529 USDT |
0.2594 USDT |
0.2585 USDT |
| 2025-03-12 |
0.2728 USDT |
240,208.2209 |
0.2822 USDT |
0.2614 USDT |
0.2703 USDT |
0.2628 USDT |
| 2025-03-11 |
0.2872 USDT |
481,845.5175 |
0.3018 USDT |
0.2621 USDT |
0.2853 USDT |
0.2857 USDT |
| 2025-03-10 |
0.3322 USDT |
4,491,883.3333 |
0.4253 USDT |
0.3020 USDT |
0.3144 USDT |
0.3056 USDT |
| 2025-03-09 |
0.4318 USDT |
5,022,516.3059 |
0.4436 USDT |
0.4171 USDT |
0.4302 USDT |
0.4280 USDT |
| 2025-03-08 |
0.4273 USDT |
697,824.6653 |
0.4247 USDT |
0.4188 USDT |
0.4277 USDT |
0.4348 USDT |
| 2025-03-07 |
0.4270 USDT |
3,582,286.9728 |
0.4182 USDT |
0.3991 USDT |
0.4191 USDT |
0.4351 USDT |
| 2025-03-06 |
0.4307 USDT |
520,018.8488 |
0.4329 USDT |
0.4230 USDT |
0.4317 USDT |
0.4297 USDT |
| 2025-03-05 |
0.4254 USDT |
388,434.4818 |
0.4244 USDT |
0.4188 USDT |
0.4288 USDT |
0.4327 USDT |
| 2025-03-04 |
0.4096 USDT |
1,177,855.3529 |
0.4133 USDT |
0.3906 USDT |
0.4069 USDT |
0.4133 USDT |
| 2025-03-03 |
0.4716 USDT |
3,564,454.6919 |
0.5230 USDT |
0.4136 USDT |
0.4241 USDT |
0.4229 USDT |
| 2025-03-02 |
0.5130 USDT |
988,194.1053 |
0.5245 USDT |
0.4957 USDT |
0.5013 USDT |
0.5310 USDT |
| 2025-03-01 |
0.5003 USDT |
713,544.4581 |
0.5089 USDT |
0.4874 USDT |
0.4997 USDT |
0.4996 USDT |
| 2025-02-28 |
0.4696 USDT |
971,627.2463 |
0.4969 USDT |
0.4470 USDT |
0.4657 USDT |
0.5012 USDT |
| 2025-02-27 |
0.4843 USDT |
734,768.3907 |
0.4908 USDT |
0.4718 USDT |
0.4831 USDT |
0.4979 USDT |
| 2025-02-26 |
0.4881 USDT |
706,335.1655 |
0.4775 USDT |
0.4600 USDT |
0.4840 USDT |
0.4899 USDT |
| 2025-02-25 |
0.4660 USDT |
862,752.9975 |
0.4513 USDT |
0.4469 USDT |
0.4578 USDT |
0.4689 USDT |
| 2025-02-24 |
0.4771 USDT |
845,841.2621 |
0.4915 USDT |
0.4568 USDT |
0.4676 USDT |
0.4671 USDT |
| 2025-02-23 |
0.4887 USDT |
447,236.1183 |
0.4859 USDT |
0.4793 USDT |
0.4888 USDT |
0.4931 USDT |
| 2025-02-22 |
0.4717 USDT |
780,742.2675 |
0.4601 USDT |
0.4547 USDT |
0.4742 USDT |
0.4740 USDT |
| 2025-02-21 |
0.4721 USDT |
1,107,422.8385 |
0.4601 USDT |
0.4457 USDT |
0.4552 USDT |
0.4646 USDT |
| 2025-02-20 |
0.4238 USDT |
1,069,678.7919 |
0.4032 USDT |
0.4022 USDT |
0.4136 USDT |
0.4636 USDT |
| 2025-02-19 |
0.3956 USDT |
666,344.0579 |
0.3917 USDT |
0.3819 USDT |
0.3889 USDT |
0.3995 USDT |
| 2025-02-18 |
0.3885 USDT |
878,740.6832 |
0.3916 USDT |
0.3571 USDT |
0.3843 USDT |
0.3840 USDT |
| 2025-02-17 |
0.3969 USDT |
505,277.9845 |
0.3959 USDT |
0.3854 USDT |
0.3946 USDT |
0.4079 USDT |
| 2025-02-16 |
0.3893 USDT |
477,822.4313 |
0.3819 USDT |
0.3781 USDT |
0.3838 USDT |
0.3917 USDT |
| 2025-02-15 |
0.3867 USDT |
1,104,090.9360 |
0.3891 USDT |
0.3734 USDT |
0.3808 USDT |
0.3780 USDT |
| 2025-02-14 |
0.3603 USDT |
719,004.1295 |
0.3555 USDT |
0.3531 USDT |
0.3600 USDT |
0.3664 USDT |
| 2025-02-13 |
0.3514 USDT |
740,187.4213 |
0.3602 USDT |
0.3409 USDT |
0.3484 USDT |
0.3446 USDT |
| 2025-02-12 |
0.3343 USDT |
761,888.6264 |
0.3382 USDT |
0.3259 USDT |
0.3345 USDT |
0.3379 USDT |
| 2025-02-11 |
0.3478 USDT |
1,100,466.8175 |
0.3612 USDT |
0.3338 USDT |
0.3394 USDT |
0.3379 USDT |
| 2025-02-10 |
0.3404 USDT |
531,126.0771 |
0.3459 USDT |
0.3219 USDT |
0.3429 USDT |
0.3405 USDT |
| 2025-02-09 |
0.3408 USDT |
576,555.9421 |
0.3353 USDT |
0.3266 USDT |
0.3391 USDT |
0.3384 USDT |