Identifier on Huobi: tnsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
0.1195 USDT |
2,290.2214 |
0.1214 USDT |
0.1184 USDT |
0.1184 USDT |
0.1196 USDT |
| 2025-04-15 |
0.1249 USDT |
4,343.9393 |
0.1238 USDT |
0.1215 USDT |
0.1215 USDT |
0.1215 USDT |
| 2025-04-14 |
0.1214 USDT |
12,688.0500 |
0.1214 USDT |
0.1214 USDT |
0.1214 USDT |
0.1214 USDT |
| 2025-04-13 |
0.0000 USDT |
0.0000 |
0.1283 USDT |
0.1283 USDT |
0.1283 USDT |
0.1283 USDT |
| 2025-04-12 |
0.1283 USDT |
10.0000 |
0.1214 USDT |
0.1214 USDT |
0.1214 USDT |
0.1283 USDT |
| 2025-04-11 |
0.1214 USDT |
4,853.2665 |
0.1214 USDT |
0.1214 USDT |
0.1214 USDT |
0.1214 USDT |
| 2025-04-10 |
0.1215 USDT |
2,106.3539 |
0.1134 USDT |
0.1134 USDT |
0.1134 USDT |
0.1214 USDT |
| 2025-04-09 |
0.1134 USDT |
2.2999 |
0.1140 USDT |
0.1134 USDT |
0.1134 USDT |
0.1134 USDT |
| 2025-04-08 |
0.1211 USDT |
1,247.0538 |
0.1150 USDT |
0.1150 USDT |
0.1150 USDT |
0.1211 USDT |
| 2025-04-07 |
0.1130 USDT |
400.0000 |
0.1178 USDT |
0.1110 USDT |
0.1110 USDT |
0.1150 USDT |
| 2025-04-06 |
0.1270 USDT |
2,524.2899 |
0.1330 USDT |
0.1259 USDT |
0.1259 USDT |
0.1259 USDT |
| 2025-04-05 |
0.1372 USDT |
1,935.9498 |
0.1348 USDT |
0.1348 USDT |
0.1348 USDT |
0.1375 USDT |
| 2025-04-04 |
0.1381 USDT |
1,905.1355 |
0.1340 USDT |
0.1340 USDT |
0.1340 USDT |
0.1343 USDT |
| 2025-04-03 |
0.1398 USDT |
21,400.5882 |
0.1390 USDT |
0.1323 USDT |
0.1324 USDT |
0.1345 USDT |
| 2025-04-02 |
0.1539 USDT |
8,920.9700 |
0.1580 USDT |
0.1517 USDT |
0.1517 USDT |
0.1517 USDT |
| 2025-04-01 |
0.1683 USDT |
2,294.6612 |
0.1649 USDT |
0.1649 USDT |
0.1649 USDT |
0.1670 USDT |
| 2025-03-31 |
0.1640 USDT |
3,143.8754 |
0.1660 USDT |
0.1639 USDT |
0.1639 USDT |
0.1639 USDT |
| 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 |