Identifier on Huobi: tnsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.3117 USDT |
941,755.2204 |
0.2968 USDT |
0.2938 USDT |
0.3034 USDT |
0.3340 USDT |
| 2025-02-07 |
0.2977 USDT |
1,198,899.5715 |
0.2918 USDT |
0.2853 USDT |
0.2946 USDT |
0.2884 USDT |
| 2025-02-06 |
0.2958 USDT |
735,741.8251 |
0.2991 USDT |
0.2815 USDT |
0.2914 USDT |
0.2880 USDT |
| 2025-02-05 |
0.2954 USDT |
1,033,083.3915 |
0.2939 USDT |
0.2875 USDT |
0.2962 USDT |
0.2939 USDT |
| 2025-02-04 |
0.3001 USDT |
799,985.9998 |
0.3222 USDT |
0.2789 USDT |
0.2925 USDT |
0.2920 USDT |
| 2025-02-03 |
0.2741 USDT |
1,131,544.8610 |
0.3214 USDT |
0.2240 USDT |
0.2627 USDT |
0.3047 USDT |
| 2025-02-02 |
0.3757 USDT |
950,837.7320 |
0.3965 USDT |
0.3210 USDT |
0.3396 USDT |
0.3270 USDT |
| 2025-02-01 |
0.4108 USDT |
645,432.7715 |
0.4325 USDT |
0.3928 USDT |
0.3975 USDT |
0.3977 USDT |
| 2025-01-31 |
0.4629 USDT |
389,845.2748 |
0.4619 USDT |
0.4427 USDT |
0.4593 USDT |
0.4695 USDT |
| 2025-01-30 |
0.4274 USDT |
616,065.4580 |
0.4079 USDT |
0.4040 USDT |
0.4145 USDT |
0.4681 USDT |
| 2025-01-29 |
0.3891 USDT |
782,198.1853 |
0.3721 USDT |
0.3698 USDT |
0.3791 USDT |
0.4090 USDT |
| 2025-01-28 |
0.3920 USDT |
691,110.5993 |
0.3763 USDT |
0.3729 USDT |
0.3826 USDT |
0.3855 USDT |
| 2025-01-27 |
0.3656 USDT |
243,026.5698 |
0.3774 USDT |
0.3511 USDT |
0.3616 USDT |
0.3579 USDT |
| 2025-01-26 |
0.3818 USDT |
475,831.7604 |
0.3708 USDT |
0.3689 USDT |
0.3779 USDT |
0.3939 USDT |
| 2025-01-25 |
0.3607 USDT |
442,713.8777 |
0.3641 USDT |
0.3486 USDT |
0.3597 USDT |
0.3696 USDT |
| 2025-01-24 |
0.3749 USDT |
1,028,128.0310 |
0.3757 USDT |
0.3553 USDT |
0.3674 USDT |
0.3681 USDT |
| 2025-01-23 |
0.3678 USDT |
221,240.3470 |
0.3733 USDT |
0.3606 USDT |
0.3731 USDT |
0.3704 USDT |
| 2025-01-22 |
0.3752 USDT |
857,705.5703 |
0.3798 USDT |
0.3664 USDT |
0.3736 USDT |
0.3722 USDT |
| 2025-01-21 |
0.3647 USDT |
1,024,693.1097 |
0.3760 USDT |
0.3472 USDT |
0.3652 USDT |
0.3833 USDT |
| 2025-01-20 |
0.3670 USDT |
426,663.2563 |
0.3653 USDT |
0.3371 USDT |
0.3516 USDT |
0.4067 USDT |
| 2025-01-19 |
0.4086 USDT |
656,737.7381 |
0.4129 USDT |
0.3584 USDT |
0.3889 USDT |
0.3916 USDT |
| 2025-01-18 |
0.4114 USDT |
238,889.1510 |
0.4292 USDT |
0.3905 USDT |
0.4031 USDT |
0.4141 USDT |
| 2025-01-17 |
0.4132 USDT |
301,098.8605 |
0.3985 USDT |
0.3985 USDT |
0.4064 USDT |
0.4200 USDT |
| 2025-01-16 |
0.3977 USDT |
224,849.5072 |
0.4066 USDT |
0.3873 USDT |
0.3923 USDT |
0.4083 USDT |
| 2025-01-15 |
0.3872 USDT |
317,268.5153 |
0.3907 USDT |
0.3702 USDT |
0.3783 USDT |
0.4095 USDT |
| 2025-01-14 |
0.3685 USDT |
146,489.0147 |
0.3603 USDT |
0.3599 USDT |
0.3646 USDT |
0.3755 USDT |
| 2025-01-13 |
0.3719 USDT |
119,507.6313 |
0.3893 USDT |
0.3424 USDT |
0.3569 USDT |
0.3442 USDT |
| 2025-01-12 |
0.3953 USDT |
69,981.0977 |
0.3960 USDT |
0.3901 USDT |
0.3928 USDT |
0.3925 USDT |
| 2025-01-11 |
0.3963 USDT |
186,530.3644 |
0.4029 USDT |
0.3891 USDT |
0.3936 USDT |
0.3891 USDT |
| 2025-01-10 |
0.3910 USDT |
290,958.8346 |
0.3772 USDT |
0.3752 USDT |
0.3815 USDT |
0.4030 USDT |
| 2025-01-09 |
0.3897 USDT |
319,433.5290 |
0.4004 USDT |
0.3689 USDT |
0.3791 USDT |
0.3795 USDT |
| 2025-01-08 |
0.4264 USDT |
181,059.3421 |
0.4375 USDT |
0.4080 USDT |
0.4228 USDT |
0.4149 USDT |
| 2025-01-07 |
0.4916 USDT |
226,218.7232 |
0.4987 USDT |
0.4816 USDT |
0.4981 USDT |
0.4846 USDT |
| 2025-01-06 |
0.4939 USDT |
295,512.1512 |
0.4999 USDT |
0.4817 USDT |
0.4901 USDT |
0.5027 USDT |
| 2025-01-05 |
0.4950 USDT |
344,048.8112 |
0.4905 USDT |
0.4864 USDT |
0.4931 USDT |
0.5015 USDT |
| 2025-01-04 |
0.4882 USDT |
173,055.9858 |
0.4917 USDT |
0.4814 USDT |
0.4947 USDT |
0.4903 USDT |
| 2025-01-03 |
0.4583 USDT |
176,760.7983 |
0.4629 USDT |
0.4508 USDT |
0.4561 USDT |
0.4583 USDT |
| 2025-01-02 |
0.4606 USDT |
338,746.8849 |
0.4466 USDT |
0.4466 USDT |
0.4592 USDT |
0.4698 USDT |
| 2025-01-01 |
0.4332 USDT |
354,354.2371 |
0.4326 USDT |
0.4204 USDT |
0.4322 USDT |
0.4494 USDT |
| 2024-12-31 |
0.4354 USDT |
154,015.9592 |
0.4450 USDT |
0.4258 USDT |
0.4409 USDT |
0.4344 USDT |
| 2024-12-30 |
0.4495 USDT |
349,227.1547 |
0.4397 USDT |
0.4273 USDT |
0.4416 USDT |
0.4331 USDT |
| 2024-12-29 |
0.4615 USDT |
262,608.0119 |
0.4689 USDT |
0.4517 USDT |
0.4601 USDT |
0.4564 USDT |
| 2024-12-28 |
0.4484 USDT |
399,357.7064 |
0.4472 USDT |
0.4345 USDT |
0.4405 USDT |
0.4628 USDT |
| 2024-12-27 |
0.4423 USDT |
201,364.8607 |
0.4382 USDT |
0.4350 USDT |
0.4457 USDT |
0.4489 USDT |
| 2024-12-26 |
0.4547 USDT |
340,525.1500 |
0.4765 USDT |
0.4314 USDT |
0.4464 USDT |
0.4451 USDT |
| 2024-12-25 |
0.4892 USDT |
491,192.2441 |
0.4931 USDT |
0.4763 USDT |
0.4820 USDT |
0.4790 USDT |
| 2024-12-24 |
0.4804 USDT |
609,265.9478 |
0.4797 USDT |
0.4639 USDT |
0.4708 USDT |
0.4921 USDT |
| 2024-12-23 |
0.4408 USDT |
50,398.0360 |
0.4458 USDT |
0.4333 USDT |
0.4403 USDT |
0.4403 USDT |
| 2024-12-22 |
0.4451 USDT |
245,774.9711 |
0.4444 USDT |
0.4348 USDT |
0.4460 USDT |
0.4446 USDT |
| 2024-12-21 |
0.4858 USDT |
607,707.5721 |
0.4791 USDT |
0.4521 USDT |
0.4720 USDT |
0.4575 USDT |