Identifier on Kucoin: TNSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0890 USDT |
543,297.9600 |
0.0880 USDT |
0.0873 USDT |
0.0909 USDT |
0.0881 USDT |
| 2025-12-19 |
0.0859 USDT |
839,284.3600 |
0.0855 USDT |
0.0837 USDT |
0.0874 USDT |
0.0868 USDT |
| 2025-12-18 |
0.0899 USDT |
1,060,788.2400 |
0.0904 USDT |
0.0870 USDT |
0.0924 USDT |
0.0882 USDT |
| 2025-12-17 |
0.0934 USDT |
1,109,960.0400 |
0.0936 USDT |
0.0905 USDT |
0.0969 USDT |
0.0906 USDT |
| 2025-12-16 |
0.0962 USDT |
1,724,840.1400 |
0.0948 USDT |
0.0924 USDT |
0.0993 USDT |
0.0962 USDT |
| 2025-12-15 |
0.0942 USDT |
897,169.2800 |
0.0950 USDT |
0.0919 USDT |
0.0970 USDT |
0.0924 USDT |
| 2025-12-14 |
0.1013 USDT |
1,478,277.9000 |
0.1066 USDT |
0.0961 USDT |
0.1066 USDT |
0.0970 USDT |
| 2025-12-13 |
0.1094 USDT |
6,211,532.3900 |
0.0936 USDT |
0.0932 USDT |
0.1350 USDT |
0.1070 USDT |
| 2025-12-12 |
0.0937 USDT |
1,123,364.8700 |
0.0955 USDT |
0.0896 USDT |
0.0973 USDT |
0.0934 USDT |
| 2025-12-11 |
0.1000 USDT |
1,116,111.9200 |
0.1007 USDT |
0.0969 USDT |
0.1022 USDT |
0.0981 USDT |
| 2025-12-10 |
0.1046 USDT |
2,295,951.7500 |
0.1063 USDT |
0.1017 USDT |
0.1082 USDT |
0.1037 USDT |
| 2025-12-09 |
0.1073 USDT |
1,568,297.6600 |
0.1072 USDT |
0.1037 USDT |
0.1109 USDT |
0.1075 USDT |
| 2025-12-08 |
0.1110 USDT |
1,030,881.4900 |
0.1095 USDT |
0.1086 USDT |
0.1138 USDT |
0.1099 USDT |
| 2025-12-07 |
0.1144 USDT |
943,045.3600 |
0.1165 USDT |
0.1118 USDT |
0.1170 USDT |
0.1133 USDT |
| 2025-12-06 |
0.1175 USDT |
1,474,920.4200 |
0.1158 USDT |
0.1142 USDT |
0.1220 USDT |
0.1152 USDT |
| 2025-12-05 |
0.1211 USDT |
3,567,440.2831 |
0.1160 USDT |
0.1110 USDT |
0.1325 USDT |
0.1163 USDT |
| 2025-12-04 |
0.1208 USDT |
1,639,119.2900 |
0.1196 USDT |
0.1155 USDT |
0.1260 USDT |
0.1160 USDT |
| 2025-12-03 |
0.1253 USDT |
2,564,962.8000 |
0.1258 USDT |
0.1204 USDT |
0.1317 USDT |
0.1223 USDT |
| 2025-12-02 |
0.1217 USDT |
7,188,764.9800 |
0.1176 USDT |
0.1137 USDT |
0.1311 USDT |
0.1242 USDT |
| 2025-12-01 |
0.1365 USDT |
16,284,969.8400 |
0.1402 USDT |
0.1207 USDT |
0.1521 USDT |
0.1237 USDT |
| 2025-11-30 |
0.1166 USDT |
5,251,644.6700 |
0.1155 USDT |
0.1076 USDT |
0.1266 USDT |
0.1263 USDT |
| 2025-11-29 |
0.1211 USDT |
4,048,036.5400 |
0.1283 USDT |
0.1137 USDT |
0.1283 USDT |
0.1140 USDT |
| 2025-11-28 |
0.1331 USDT |
4,175,944.8900 |
0.1356 USDT |
0.1273 USDT |
0.1427 USDT |
0.1281 USDT |
| 2025-11-27 |
0.1446 USDT |
4,654,168.6800 |
0.1471 USDT |
0.1346 USDT |
0.1551 USDT |
0.1350 USDT |
| 2025-11-26 |
0.1521 USDT |
15,034,713.5200 |
0.1488 USDT |
0.1449 USDT |
0.1616 USDT |
0.1503 USDT |
| 2025-11-25 |
0.1462 USDT |
3,225,660.4200 |
0.1496 USDT |
0.1344 USDT |
0.1711 USDT |
0.1683 USDT |
| 2025-11-24 |
0.1568 USDT |
21,934,182.5165 |
0.1474 USDT |
0.1277 USDT |
0.1829 USDT |
0.1477 USDT |
| 2025-11-23 |
0.1457 USDT |
50,286,879.5100 |
0.0894 USDT |
0.0860 USDT |
0.1950 USDT |
0.1690 USDT |
| 2025-11-22 |
0.1101 USDT |
11,756,574.9300 |
0.1408 USDT |
0.0958 USDT |
0.1448 USDT |
0.1007 USDT |
| 2025-11-21 |
0.2242 USDT |
28,073,666.7400 |
0.2524 USDT |
0.1722 USDT |
0.2975 USDT |
0.2180 USDT |
| 2025-11-20 |
0.2010 USDT |
27,209,267.4300 |
0.0788 USDT |
0.0753 USDT |
0.3626 USDT |
0.2804 USDT |
| 2025-11-19 |
0.0739 USDT |
7,099,309.1800 |
0.0354 USDT |
0.0337 USDT |
0.0979 USDT |
0.0790 USDT |
| 2025-11-18 |
0.0371 USDT |
242,289.7300 |
0.0383 USDT |
0.0347 USDT |
0.0387 USDT |
0.0382 USDT |
| 2025-11-17 |
0.0405 USDT |
601,663.9500 |
0.0417 USDT |
0.0379 USDT |
0.0426 USDT |
0.0387 USDT |
| 2025-11-16 |
0.0424 USDT |
344,381.0300 |
0.0432 USDT |
0.0406 USDT |
0.0438 USDT |
0.0413 USDT |
| 2025-11-15 |
0.0434 USDT |
380,571.7400 |
0.0434 USDT |
0.0427 USDT |
0.0444 USDT |
0.0433 USDT |
| 2025-11-14 |
0.0446 USDT |
480,956.6000 |
0.0458 USDT |
0.0427 USDT |
0.0462 USDT |
0.0449 USDT |
| 2025-11-13 |
0.0476 USDT |
654,382.8800 |
0.0485 USDT |
0.0445 USDT |
0.0499 USDT |
0.0445 USDT |
| 2025-11-12 |
0.0505 USDT |
404,465.6600 |
0.0492 USDT |
0.0489 USDT |
0.0519 USDT |
0.0517 USDT |
| 2025-11-11 |
0.0518 USDT |
376,732.7000 |
0.0526 USDT |
0.0503 USDT |
0.0534 USDT |
0.0515 USDT |
| 2025-11-10 |
0.0528 USDT |
312,725.7000 |
0.0516 USDT |
0.0514 USDT |
0.0537 USDT |
0.0525 USDT |
| 2025-11-09 |
0.0500 USDT |
350,355.9700 |
0.0509 USDT |
0.0486 USDT |
0.0513 USDT |
0.0509 USDT |
| 2025-11-08 |
0.0509 USDT |
668,387.4400 |
0.0519 USDT |
0.0494 USDT |
0.0527 USDT |
0.0511 USDT |
| 2025-11-07 |
0.0470 USDT |
218,502.1600 |
0.0464 USDT |
0.0459 USDT |
0.0482 USDT |
0.0460 USDT |
| 2025-11-06 |
0.0464 USDT |
482,205.2600 |
0.0477 USDT |
0.0440 USDT |
0.0481 USDT |
0.0456 USDT |
| 2025-11-05 |
0.0463 USDT |
430,935.9500 |
0.0461 USDT |
0.0442 USDT |
0.0479 USDT |
0.0478 USDT |
| 2025-11-04 |
0.0478 USDT |
411,166.6700 |
0.0474 USDT |
0.0458 USDT |
0.0491 USDT |
0.0471 USDT |
| 2025-11-03 |
0.0491 USDT |
667,620.8000 |
0.0542 USDT |
0.0453 USDT |
0.0542 USDT |
0.0472 USDT |
| 2025-11-02 |
0.0534 USDT |
296,822.3900 |
0.0543 USDT |
0.0518 USDT |
0.0549 USDT |
0.0526 USDT |
| 2025-11-01 |
0.0538 USDT |
271,431.2900 |
0.0526 USDT |
0.0526 USDT |
0.0546 USDT |
0.0539 USDT |