Identifier on Kucoin: TNSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.1245 USDT |
126,673.0900 |
0.1220 USDT |
0.1215 USDT |
0.1280 USDT |
0.1260 USDT |
| 2025-04-13 |
0.1276 USDT |
186,101.1100 |
0.1323 USDT |
0.1204 USDT |
0.1325 USDT |
0.1208 USDT |
| 2025-04-12 |
0.1282 USDT |
49,702.4800 |
0.1261 USDT |
0.1261 USDT |
0.1318 USDT |
0.1312 USDT |
| 2025-04-11 |
0.1259 USDT |
280,818.0600 |
0.1209 USDT |
0.1209 USDT |
0.1297 USDT |
0.1288 USDT |
| 2025-04-10 |
0.1222 USDT |
170,697.0700 |
0.1254 USDT |
0.1172 USDT |
0.1255 USDT |
0.1173 USDT |
| 2025-04-09 |
0.1164 USDT |
203,358.5800 |
0.1118 USDT |
0.1089 USDT |
0.1284 USDT |
0.1276 USDT |
| 2025-04-08 |
0.1183 USDT |
175,135.6300 |
0.1182 USDT |
0.1146 USDT |
0.1230 USDT |
0.1146 USDT |
| 2025-04-07 |
0.1152 USDT |
940,613.3100 |
0.1177 USDT |
0.1081 USDT |
0.1238 USDT |
0.1171 USDT |
| 2025-04-06 |
0.1236 USDT |
349,209.9000 |
0.1330 USDT |
0.1155 USDT |
0.1330 USDT |
0.1155 USDT |
| 2025-04-05 |
0.1357 USDT |
94,032.3200 |
0.1382 USDT |
0.1316 USDT |
0.1388 USDT |
0.1326 USDT |
| 2025-04-04 |
0.1378 USDT |
203,209.8100 |
0.1370 USDT |
0.1332 USDT |
0.1422 USDT |
0.1366 USDT |
| 2025-04-03 |
0.1396 USDT |
427,664.5600 |
0.1413 USDT |
0.1314 USDT |
0.1476 USDT |
0.1363 USDT |
| 2025-04-02 |
0.1538 USDT |
279,269.6400 |
0.1616 USDT |
0.1498 USDT |
0.1621 USDT |
0.1530 USDT |
| 2025-04-01 |
0.1675 USDT |
166,662.8600 |
0.1632 USDT |
0.1624 USDT |
0.1720 USDT |
0.1626 USDT |
| 2025-03-31 |
0.1642 USDT |
202,777.2300 |
0.1676 USDT |
0.1588 USDT |
0.1684 USDT |
0.1656 USDT |
| 2025-03-30 |
0.1677 USDT |
283,143.4000 |
0.1659 USDT |
0.1635 USDT |
0.1717 USDT |
0.1672 USDT |
| 2025-03-29 |
0.1736 USDT |
246,595.1000 |
0.1798 USDT |
0.1677 USDT |
0.1824 USDT |
0.1686 USDT |
| 2025-03-28 |
0.1808 USDT |
716,503.0000 |
0.2002 USDT |
0.1735 USDT |
0.2036 USDT |
0.1792 USDT |
| 2025-03-27 |
0.2067 USDT |
441,597.6000 |
0.2055 USDT |
0.1968 USDT |
0.2122 USDT |
0.2035 USDT |
| 2025-03-26 |
0.2108 USDT |
357,326.4700 |
0.2139 USDT |
0.2037 USDT |
0.2183 USDT |
0.2060 USDT |
| 2025-03-25 |
0.2154 USDT |
620,646.1600 |
0.2063 USDT |
0.2040 USDT |
0.2227 USDT |
0.2120 USDT |
| 2025-03-24 |
0.2016 USDT |
368,726.1500 |
0.1916 USDT |
0.1906 USDT |
0.2079 USDT |
0.2062 USDT |
| 2025-03-23 |
0.1990 USDT |
585,191.9500 |
0.2004 USDT |
0.1866 USDT |
0.2088 USDT |
0.1929 USDT |
| 2025-03-22 |
0.2013 USDT |
300,618.4100 |
0.2027 USDT |
0.1973 USDT |
0.2051 USDT |
0.1990 USDT |
| 2025-03-21 |
0.2038 USDT |
454,053.1700 |
0.2105 USDT |
0.1960 USDT |
0.2124 USDT |
0.1978 USDT |
| 2025-03-20 |
0.2165 USDT |
269,153.0900 |
0.2243 USDT |
0.2085 USDT |
0.2244 USDT |
0.2117 USDT |
| 2025-03-19 |
0.2245 USDT |
154,825.3900 |
0.2263 USDT |
0.2200 USDT |
0.2292 USDT |
0.2260 USDT |
| 2025-03-18 |
0.2308 USDT |
331,453.2300 |
0.2380 USDT |
0.2258 USDT |
0.2380 USDT |
0.2299 USDT |
| 2025-03-17 |
0.2386 USDT |
180,248.5200 |
0.2358 USDT |
0.2350 USDT |
0.2419 USDT |
0.2374 USDT |
| 2025-03-16 |
0.2389 USDT |
556,438.1300 |
0.2529 USDT |
0.2310 USDT |
0.2540 USDT |
0.2366 USDT |
| 2025-03-15 |
0.2526 USDT |
219,285.0900 |
0.2486 USDT |
0.2479 USDT |
0.2570 USDT |
0.2523 USDT |
| 2025-03-14 |
0.2541 USDT |
203,131.3700 |
0.2502 USDT |
0.2490 USDT |
0.2593 USDT |
0.2542 USDT |
| 2025-03-13 |
0.2607 USDT |
145,214.1300 |
0.2667 USDT |
0.2532 USDT |
0.2690 USDT |
0.2577 USDT |
| 2025-03-12 |
0.2701 USDT |
451,662.7600 |
0.2828 USDT |
0.2595 USDT |
0.2837 USDT |
0.2658 USDT |
| 2025-03-11 |
0.2856 USDT |
324,459.1900 |
0.3016 USDT |
0.2745 USDT |
0.3044 USDT |
0.2821 USDT |
| 2025-03-10 |
0.3233 USDT |
1,869,791.8600 |
0.4263 USDT |
0.3013 USDT |
0.4272 USDT |
0.3145 USDT |
| 2025-03-09 |
0.4319 USDT |
129,292.3000 |
0.4423 USDT |
0.4183 USDT |
0.4423 USDT |
0.4216 USDT |
| 2025-03-08 |
0.4343 USDT |
65,587.8600 |
0.4233 USDT |
0.4191 USDT |
0.4486 USDT |
0.4434 USDT |
| 2025-03-07 |
0.4255 USDT |
109,967.7500 |
0.4188 USDT |
0.3995 USDT |
0.4466 USDT |
0.4466 USDT |
| 2025-03-06 |
0.4265 USDT |
328,471.8500 |
0.4320 USDT |
0.4112 USDT |
0.4526 USDT |
0.4167 USDT |
| 2025-03-05 |
0.4311 USDT |
206,112.2400 |
0.4251 USDT |
0.4145 USDT |
0.4479 USDT |
0.4298 USDT |
| 2025-03-04 |
0.4121 USDT |
439,389.5600 |
0.4124 USDT |
0.3908 USDT |
0.4340 USDT |
0.4182 USDT |
| 2025-03-03 |
0.4817 USDT |
282,754.7000 |
0.5251 USDT |
0.4351 USDT |
0.5251 USDT |
0.4379 USDT |
| 2025-03-02 |
0.5237 USDT |
224,444.1700 |
0.5229 USDT |
0.4968 USDT |
0.5443 USDT |
0.5262 USDT |
| 2025-03-01 |
0.5009 USDT |
66,403.7200 |
0.5084 USDT |
0.4894 USDT |
0.5158 USDT |
0.4986 USDT |
| 2025-02-28 |
0.4632 USDT |
592,295.5000 |
0.4980 USDT |
0.4469 USDT |
0.5158 USDT |
0.5090 USDT |
| 2025-02-27 |
0.4843 USDT |
533,116.1400 |
0.4928 USDT |
0.4727 USDT |
0.5060 USDT |
0.4967 USDT |
| 2025-02-26 |
0.4825 USDT |
201,035.1300 |
0.4750 USDT |
0.4609 USDT |
0.5180 USDT |
0.4898 USDT |
| 2025-02-25 |
0.4685 USDT |
372,466.6600 |
0.4532 USDT |
0.4485 USDT |
0.4913 USDT |
0.4780 USDT |
| 2025-02-24 |
0.4725 USDT |
142,130.4800 |
0.4897 USDT |
0.4494 USDT |
0.5005 USDT |
0.4546 USDT |