Crypto exchange Kucoin
Market Tokenomy (TEN) / Tether (USDT)
Identifier on Kucoin: TEN-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-22 | 0.0068 USDT | 2,435,347.0000 TEN | 0.0067 USDT | 0.0066 USDT | 0.0070 USDT | 0.0067 USDT |
| 2025-12-21 | 0.0068 USDT | 2,668,634.0000 TEN | 0.0069 USDT | 0.0066 USDT | 0.0069 USDT | 0.0068 USDT |
| 2025-12-20 | 0.0070 USDT | 2,833,774.0000 TEN | 0.0071 USDT | 0.0068 USDT | 0.0072 USDT | 0.0069 USDT |
| 2025-12-19 | 0.0071 USDT | 1,763,172.0000 TEN | 0.0070 USDT | 0.0069 USDT | 0.0072 USDT | 0.0071 USDT |
| 2025-12-18 | 0.0070 USDT | 2,169,548.0000 TEN | 0.0070 USDT | 0.0069 USDT | 0.0073 USDT | 0.0069 USDT |
| 2025-12-17 | 0.0072 USDT | 657,401.0000 TEN | 0.0072 USDT | 0.0071 USDT | 0.0073 USDT | 0.0071 USDT |
| 2025-12-16 | 0.0074 USDT | 2,365,387.0000 TEN | 0.0075 USDT | 0.0071 USDT | 0.0077 USDT | 0.0071 USDT |
| 2025-12-15 | 0.0075 USDT | 3,293,628.0000 TEN | 0.0074 USDT | 0.0072 USDT | 0.0081 USDT | 0.0076 USDT |
| 2025-12-14 | 0.0072 USDT | 2,458,594.0000 TEN | 0.0071 USDT | 0.0070 USDT | 0.0075 USDT | 0.0075 USDT |
| 2025-12-13 | 0.0075 USDT | 1,591,101.0000 TEN | 0.0078 USDT | 0.0072 USDT | 0.0078 USDT | 0.0072 USDT |
| 2025-12-12 | 0.0076 USDT | 50,839,410.0000 TEN | 0.0076 USDT | 0.0075 USDT | 0.0078 USDT | 0.0077 USDT |
| 2025-12-11 | 0.0078 USDT | 458,827,535.0000 TEN | 0.0079 USDT | 0.0076 USDT | 0.0079 USDT | 0.0078 USDT |
| 2025-12-10 | 0.0085 USDT | 312,908,684.0000 TEN | 0.0083 USDT | 0.0082 USDT | 0.0087 USDT | 0.0082 USDT |
| 2025-12-09 | 0.0077 USDT | 147,660,990.0000 TEN | 0.0079 USDT | 0.0076 USDT | 0.0080 USDT | 0.0080 USDT |
| 2025-12-08 | 0.0081 USDT | 363,801,809.0000 TEN | 0.0080 USDT | 0.0080 USDT | 0.0083 USDT | 0.0080 USDT |
| 2025-12-07 | 0.0083 USDT | 501,070,473.0000 TEN | 0.0087 USDT | 0.0079 USDT | 0.0089 USDT | 0.0082 USDT |
| 2025-12-06 | 0.0081 USDT | 150,705,557.2000 TEN | 0.0081 USDT | 0.0079 USDT | 0.0084 USDT | 0.0083 USDT |
| 2025-12-05 | 0.0083 USDT | 313,493,407.0000 TEN | 0.0087 USDT | 0.0080 USDT | 0.0089 USDT | 0.0080 USDT |
| 2025-12-04 | 0.0095 USDT | 8,538,558.1000 TEN | 0.0095 USDT | 0.0091 USDT | 0.0098 USDT | 0.0096 USDT |
| 2025-12-03 | 0.0103 USDT | 53,118,589.0000 TEN | 0.0103 USDT | 0.0099 USDT | 0.0109 USDT | 0.0100 USDT |
| 2025-12-02 | 0.0102 USDT | 62,807,578.0000 TEN | 0.0097 USDT | 0.0095 USDT | 0.0106 USDT | 0.0103 USDT |
| 2025-12-01 | 0.0094 USDT | 46,960,877.5000 TEN | 0.0099 USDT | 0.0089 USDT | 0.0099 USDT | 0.0089 USDT |
| 2025-11-30 | 0.0092 USDT | 121,029,139.9000 TEN | 0.0090 USDT | 0.0079 USDT | 0.0104 USDT | 0.0100 USDT |
| 2025-11-29 | 0.0106 USDT | 78,971,505.7000 TEN | 0.0103 USDT | 0.0086 USDT | 0.0119 USDT | 0.0095 USDT |
| 2025-11-28 | 0.0146 USDT | 79,755,304.9000 TEN | 0.0169 USDT | 0.0120 USDT | 0.0170 USDT | 0.0122 USDT |
| 2025-11-27 | 0.0189 USDT | 70,656,662.6000 TEN | 0.0400 USDT | 0.0144 USDT | 0.1051 USDT | 0.0168 USDT |
12