Identifier on Kucoin: TNSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.4904 USDT |
49,409.1800 |
0.4865 USDT |
0.4785 USDT |
0.4991 USDT |
0.4878 USDT |
| 2025-02-22 |
0.4745 USDT |
58,052.5300 |
0.4589 USDT |
0.4570 USDT |
0.4980 USDT |
0.4802 USDT |
| 2025-02-21 |
0.4803 USDT |
160,597.1700 |
0.4610 USDT |
0.4468 USDT |
0.5020 USDT |
0.4658 USDT |
| 2025-02-20 |
0.4343 USDT |
197,028.1400 |
0.4042 USDT |
0.4042 USDT |
0.4810 USDT |
0.4621 USDT |
| 2025-02-19 |
0.3992 USDT |
76,602.8900 |
0.3930 USDT |
0.3845 USDT |
0.4049 USDT |
0.3968 USDT |
| 2025-02-18 |
0.3868 USDT |
181,028.2600 |
0.3908 USDT |
0.3655 USDT |
0.4001 USDT |
0.3909 USDT |
| 2025-02-17 |
0.3927 USDT |
121,668.7700 |
0.3940 USDT |
0.3785 USDT |
0.4140 USDT |
0.3932 USDT |
| 2025-02-16 |
0.3907 USDT |
36,769.0900 |
0.3827 USDT |
0.3801 USDT |
0.4039 USDT |
0.3880 USDT |
| 2025-02-15 |
0.3919 USDT |
153,878.5700 |
0.3876 USDT |
0.3762 USDT |
0.4060 USDT |
0.3844 USDT |
| 2025-02-14 |
0.3703 USDT |
107,556.6700 |
0.3573 USDT |
0.3557 USDT |
0.3871 USDT |
0.3868 USDT |
| 2025-02-13 |
0.3481 USDT |
66,651.5400 |
0.3605 USDT |
0.3384 USDT |
0.3636 USDT |
0.3467 USDT |
| 2025-02-12 |
0.3371 USDT |
188,497.0400 |
0.3373 USDT |
0.3268 USDT |
0.3557 USDT |
0.3549 USDT |
| 2025-02-11 |
0.3503 USDT |
57,681.4700 |
0.3635 USDT |
0.3377 USDT |
0.3670 USDT |
0.3400 USDT |
| 2025-02-10 |
0.3395 USDT |
127,967.6600 |
0.3448 USDT |
0.3235 USDT |
0.3546 USDT |
0.3521 USDT |
| 2025-02-09 |
0.3427 USDT |
93,888.2600 |
0.3338 USDT |
0.3268 USDT |
0.3586 USDT |
0.3402 USDT |
| 2025-02-08 |
0.3134 USDT |
152,649.7700 |
0.2969 USDT |
0.2959 USDT |
0.3348 USDT |
0.3284 USDT |
| 2025-02-07 |
0.3048 USDT |
246,283.8600 |
0.2933 USDT |
0.2900 USDT |
0.3239 USDT |
0.3043 USDT |
| 2025-02-06 |
0.2930 USDT |
211,392.0300 |
0.2980 USDT |
0.2805 USDT |
0.3045 USDT |
0.2939 USDT |
| 2025-02-05 |
0.2957 USDT |
176,777.0800 |
0.2948 USDT |
0.2880 USDT |
0.3095 USDT |
0.2947 USDT |
| 2025-02-04 |
0.2971 USDT |
92,876.9400 |
0.3237 USDT |
0.2800 USDT |
0.3249 USDT |
0.2935 USDT |
| 2025-02-03 |
0.2792 USDT |
1,187,045.1700 |
0.3194 USDT |
0.2395 USDT |
0.3230 USDT |
0.3180 USDT |
| 2025-02-02 |
0.3829 USDT |
290,117.8500 |
0.3987 USDT |
0.3233 USDT |
0.4130 USDT |
0.3331 USDT |
| 2025-02-01 |
0.4145 USDT |
150,743.8015 |
0.4327 USDT |
0.3940 USDT |
0.4348 USDT |
0.3965 USDT |
| 2025-01-31 |
0.4612 USDT |
323,069.7500 |
0.4642 USDT |
0.4209 USDT |
0.5013 USDT |
0.4337 USDT |
| 2025-01-30 |
0.4380 USDT |
269,522.4700 |
0.4111 USDT |
0.4060 USDT |
0.4820 USDT |
0.4701 USDT |
| 2025-01-29 |
0.3823 USDT |
144,979.6400 |
0.3717 USDT |
0.3704 USDT |
0.3994 USDT |
0.3940 USDT |
| 2025-01-28 |
0.3958 USDT |
156,870.1000 |
0.3762 USDT |
0.3668 USDT |
0.4206 USDT |
0.3668 USDT |
| 2025-01-27 |
0.3545 USDT |
271,090.8900 |
0.3744 USDT |
0.3356 USDT |
0.3788 USDT |
0.3698 USDT |
| 2025-01-26 |
0.3904 USDT |
130,925.6300 |
0.3675 USDT |
0.3674 USDT |
0.3963 USDT |
0.3860 USDT |
| 2025-01-25 |
0.3619 USDT |
28,913.1400 |
0.3608 USDT |
0.3496 USDT |
0.3766 USDT |
0.3692 USDT |
| 2025-01-24 |
0.3763 USDT |
46,750.9600 |
0.3732 USDT |
0.3547 USDT |
0.3900 USDT |
0.3796 USDT |
| 2025-01-23 |
0.3672 USDT |
75,488.0800 |
0.3718 USDT |
0.3580 USDT |
0.3794 USDT |
0.3768 USDT |
| 2025-01-22 |
0.3739 USDT |
56,775.2600 |
0.3792 USDT |
0.3669 USDT |
0.3816 USDT |
0.3782 USDT |
| 2025-01-21 |
0.3657 USDT |
44,202.0900 |
0.3735 USDT |
0.3455 USDT |
0.3910 USDT |
0.3798 USDT |
| 2025-01-20 |
0.3741 USDT |
447,921.8400 |
0.3662 USDT |
0.3392 USDT |
0.4151 USDT |
0.3854 USDT |
| 2025-01-19 |
0.4152 USDT |
605,518.8100 |
0.4128 USDT |
0.3945 USDT |
0.4375 USDT |
0.4017 USDT |
| 2025-01-18 |
0.4097 USDT |
263,903.7500 |
0.4305 USDT |
0.3914 USDT |
0.4349 USDT |
0.4057 USDT |
| 2025-01-17 |
0.4161 USDT |
53,842.3100 |
0.4020 USDT |
0.4020 USDT |
0.4255 USDT |
0.4207 USDT |
| 2025-01-16 |
0.4001 USDT |
67,446.6600 |
0.4111 USDT |
0.3881 USDT |
0.4119 USDT |
0.4116 USDT |
| 2025-01-15 |
0.3896 USDT |
96,889.9800 |
0.3904 USDT |
0.3711 USDT |
0.4097 USDT |
0.4097 USDT |
| 2025-01-14 |
0.3742 USDT |
95,436.7100 |
0.3635 USDT |
0.3603 USDT |
0.3870 USDT |
0.3818 USDT |
| 2025-01-13 |
0.3516 USDT |
103,528.5800 |
0.3898 USDT |
0.3354 USDT |
0.4020 USDT |
0.3389 USDT |
| 2025-01-12 |
0.3959 USDT |
19,178.8100 |
0.3961 USDT |
0.3901 USDT |
0.4032 USDT |
0.3922 USDT |
| 2025-01-11 |
0.3943 USDT |
55,834.2000 |
0.4013 USDT |
0.3881 USDT |
0.4060 USDT |
0.3970 USDT |
| 2025-01-10 |
0.3921 USDT |
161,974.9200 |
0.3774 USDT |
0.3756 USDT |
0.4050 USDT |
0.4035 USDT |
| 2025-01-09 |
0.3865 USDT |
90,720.1600 |
0.4003 USDT |
0.3733 USDT |
0.4055 USDT |
0.3815 USDT |
| 2025-01-08 |
0.4151 USDT |
66,927.7900 |
0.4401 USDT |
0.4041 USDT |
0.4406 USDT |
0.4068 USDT |
| 2025-01-07 |
0.4716 USDT |
240,313.9800 |
0.4976 USDT |
0.4440 USDT |
0.5019 USDT |
0.4448 USDT |
| 2025-01-06 |
0.4977 USDT |
125,496.5000 |
0.4982 USDT |
0.4848 USDT |
0.5170 USDT |
0.5036 USDT |
| 2025-01-05 |
0.4942 USDT |
78,296.1200 |
0.4919 USDT |
0.4882 USDT |
0.5007 USDT |
0.4882 USDT |