Identifier on Kucoin: TENET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.0644 USDT |
2,365,715.6483 |
0.0649 USDT |
0.0602 USDT |
0.0684 USDT |
0.0632 USDT |
| 2024-04-30 |
0.0676 USDT |
2,798,240.2647 |
0.0704 USDT |
0.0626 USDT |
0.0727 USDT |
0.0634 USDT |
| 2024-04-29 |
0.0716 USDT |
2,595,950.1196 |
0.0757 USDT |
0.0681 USDT |
0.0765 USDT |
0.0711 USDT |
| 2024-04-28 |
0.0740 USDT |
2,598,537.9845 |
0.0684 USDT |
0.0684 USDT |
0.0810 USDT |
0.0756 USDT |
| 2024-04-27 |
0.0694 USDT |
2,069,461.0254 |
0.0700 USDT |
0.0681 USDT |
0.0708 USDT |
0.0706 USDT |
| 2024-04-26 |
0.0716 USDT |
1,842,397.5555 |
0.0743 USDT |
0.0694 USDT |
0.0744 USDT |
0.0705 USDT |
| 2024-04-25 |
0.0709 USDT |
2,211,392.9091 |
0.0711 USDT |
0.0673 USDT |
0.0745 USDT |
0.0743 USDT |
| 2024-04-24 |
0.0711 USDT |
1,748,251.0329 |
0.0729 USDT |
0.0679 USDT |
0.0734 USDT |
0.0724 USDT |
| 2024-04-23 |
0.0718 USDT |
2,066,721.4343 |
0.0730 USDT |
0.0692 USDT |
0.0737 USDT |
0.0710 USDT |
| 2024-04-22 |
0.0747 USDT |
2,291,753.2302 |
0.0763 USDT |
0.0709 USDT |
0.0769 USDT |
0.0731 USDT |
| 2024-04-21 |
0.0769 USDT |
1,403,805.4851 |
0.0782 USDT |
0.0750 USDT |
0.0795 USDT |
0.0759 USDT |
| 2024-04-20 |
0.0760 USDT |
2,388,746.7017 |
0.0781 USDT |
0.0717 USDT |
0.0796 USDT |
0.0785 USDT |
| 2024-04-19 |
0.0752 USDT |
2,542,898.8715 |
0.0742 USDT |
0.0700 USDT |
0.0830 USDT |
0.0772 USDT |
| 2024-04-18 |
0.0704 USDT |
2,320,956.7714 |
0.0714 USDT |
0.0673 USDT |
0.0748 USDT |
0.0733 USDT |
| 2024-04-17 |
0.0726 USDT |
2,322,717.7771 |
0.0755 USDT |
0.0669 USDT |
0.0774 USDT |
0.0695 USDT |
| 2024-04-16 |
0.0739 USDT |
1,861,943.2263 |
0.0742 USDT |
0.0718 USDT |
0.0766 USDT |
0.0753 USDT |
| 2024-04-15 |
0.0790 USDT |
2,292,877.7683 |
0.0804 USDT |
0.0735 USDT |
0.0849 USDT |
0.0759 USDT |
| 2024-04-14 |
0.0720 USDT |
2,926,299.4533 |
0.0734 USDT |
0.0650 USDT |
0.0800 USDT |
0.0734 USDT |
| 2024-04-13 |
0.0823 USDT |
2,067,928.2999 |
0.0839 USDT |
0.0786 USDT |
0.0842 USDT |
0.0790 USDT |
| 2024-04-12 |
0.0899 USDT |
2,052,700.6770 |
0.0925 USDT |
0.0810 USDT |
0.0945 USDT |
0.0842 USDT |
| 2024-04-11 |
0.0921 USDT |
2,232,390.7853 |
0.0950 USDT |
0.0878 USDT |
0.0955 USDT |
0.0913 USDT |
| 2024-04-10 |
0.0969 USDT |
2,220,634.9510 |
0.0987 USDT |
0.0921 USDT |
0.1070 USDT |
0.0945 USDT |
| 2024-04-09 |
0.1035 USDT |
2,375,780.3455 |
0.1055 USDT |
0.0977 USDT |
0.1136 USDT |
0.0985 USDT |
| 2024-04-08 |
0.1032 USDT |
2,199,246.5343 |
0.0946 USDT |
0.0940 USDT |
0.1179 USDT |
0.1123 USDT |
| 2024-04-07 |
0.0962 USDT |
1,775,079.0014 |
0.0930 USDT |
0.0926 USDT |
0.0991 USDT |
0.0943 USDT |
| 2024-04-06 |
0.0947 USDT |
1,481,453.2084 |
0.0944 USDT |
0.0929 USDT |
0.0974 USDT |
0.0947 USDT |
| 2024-04-05 |
0.0938 USDT |
1,934,736.5699 |
0.0982 USDT |
0.0882 USDT |
0.1027 USDT |
0.0945 USDT |
| 2024-04-04 |
0.0995 USDT |
2,433,834.5182 |
0.0985 USDT |
0.0942 USDT |
0.1056 USDT |
0.0957 USDT |
| 2024-04-03 |
0.0953 USDT |
2,912,190.9220 |
0.0865 USDT |
0.0859 USDT |
0.1028 USDT |
0.0975 USDT |
| 2024-04-02 |
0.0867 USDT |
1,724,380.1487 |
0.0921 USDT |
0.0833 USDT |
0.0947 USDT |
0.0861 USDT |
| 2024-04-01 |
0.0950 USDT |
1,914,336.6700 |
0.0977 USDT |
0.0896 USDT |
0.1026 USDT |
0.0921 USDT |
| 2024-03-31 |
0.0956 USDT |
1,446,341.7041 |
0.0981 USDT |
0.0900 USDT |
0.1001 USDT |
0.0979 USDT |
| 2024-03-30 |
0.0992 USDT |
1,374,559.3235 |
0.1014 USDT |
0.0960 USDT |
0.1017 USDT |
0.0967 USDT |
| 2024-03-29 |
0.1012 USDT |
1,520,037.4810 |
0.1006 USDT |
0.0976 USDT |
0.1054 USDT |
0.1005 USDT |
| 2024-03-28 |
0.1011 USDT |
1,985,426.1815 |
0.1000 USDT |
0.0981 USDT |
0.1056 USDT |
0.1017 USDT |
| 2024-03-27 |
0.1006 USDT |
2,751,334.2063 |
0.0984 USDT |
0.0954 USDT |
0.1117 USDT |
0.0983 USDT |
| 2024-03-26 |
0.1050 USDT |
3,077,700.4460 |
0.1114 USDT |
0.0928 USDT |
0.1125 USDT |
0.1023 USDT |
| 2024-03-25 |
0.1107 USDT |
2,139,475.2209 |
0.1043 USDT |
0.1035 USDT |
0.1175 USDT |
0.1121 USDT |
| 2024-03-24 |
0.1036 USDT |
1,598,410.9901 |
0.1051 USDT |
0.1001 USDT |
0.1071 USDT |
0.1059 USDT |
| 2024-03-23 |
0.1080 USDT |
1,447,030.8986 |
0.1079 USDT |
0.1040 USDT |
0.1119 USDT |
0.1088 USDT |
| 2024-03-22 |
0.1130 USDT |
1,829,591.1835 |
0.1132 USDT |
0.1084 USDT |
0.1192 USDT |
0.1085 USDT |
| 2024-03-21 |
0.1190 USDT |
2,494,010.7633 |
0.1177 USDT |
0.1116 USDT |
0.1289 USDT |
0.1142 USDT |
| 2024-03-20 |
0.1002 USDT |
1,251,625.4784 |
0.0999 USDT |
0.0975 USDT |
0.1059 USDT |
0.1009 USDT |
| 2024-03-19 |
0.1003 USDT |
2,717,574.9534 |
0.1097 USDT |
0.0912 USDT |
0.1098 USDT |
0.1015 USDT |
| 2024-03-18 |
0.1180 USDT |
2,927,242.8674 |
0.1217 USDT |
0.1069 USDT |
0.1390 USDT |
0.1071 USDT |
| 2024-03-17 |
0.1117 USDT |
2,562,241.2048 |
0.1126 USDT |
0.1080 USDT |
0.1167 USDT |
0.1167 USDT |
| 2024-03-16 |
0.1196 USDT |
2,358,077.8252 |
0.1225 USDT |
0.1104 USDT |
0.1270 USDT |
0.1117 USDT |
| 2024-03-15 |
0.1216 USDT |
1,589,282.4395 |
0.1301 USDT |
0.1136 USDT |
0.1312 USDT |
0.1253 USDT |
| 2024-03-14 |
0.1304 USDT |
2,114,150.8708 |
0.1353 USDT |
0.1234 USDT |
0.1367 USDT |
0.1306 USDT |
| 2024-03-13 |
0.1386 USDT |
1,623,835.5775 |
0.1432 USDT |
0.1344 USDT |
0.1454 USDT |
0.1363 USDT |