Identifier on Kucoin: TSTBSC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.0147 USDT |
27,159.4000 |
0.0148 USDT |
0.0147 USDT |
0.0148 USDT |
0.0147 USDT |
| 2025-12-05 |
0.0156 USDT |
734,098.5000 |
0.0153 USDT |
0.0151 USDT |
0.0161 USDT |
0.0151 USDT |
| 2025-12-04 |
0.0161 USDT |
445,777.8000 |
0.0164 USDT |
0.0153 USDT |
0.0166 USDT |
0.0155 USDT |
| 2025-12-03 |
0.0163 USDT |
2,256,172.9000 |
0.0156 USDT |
0.0152 USDT |
0.0173 USDT |
0.0165 USDT |
| 2025-12-02 |
0.0160 USDT |
3,639,878.1000 |
0.0162 USDT |
0.0156 USDT |
0.0170 USDT |
0.0159 USDT |
| 2025-12-01 |
0.0164 USDT |
5,833,985.1000 |
0.0155 USDT |
0.0148 USDT |
0.0178 USDT |
0.0157 USDT |
| 2025-11-30 |
0.0156 USDT |
991,503.9000 |
0.0149 USDT |
0.0147 USDT |
0.0165 USDT |
0.0162 USDT |
| 2025-11-29 |
0.0150 USDT |
391,755.8000 |
0.0151 USDT |
0.0148 USDT |
0.0152 USDT |
0.0150 USDT |
| 2025-11-28 |
0.0152 USDT |
1,526,413.5000 |
0.0152 USDT |
0.0148 USDT |
0.0155 USDT |
0.0151 USDT |
| 2025-11-27 |
0.0153 USDT |
1,187,093.0000 |
0.0151 USDT |
0.0149 USDT |
0.0160 USDT |
0.0153 USDT |
| 2025-11-26 |
0.0147 USDT |
146,708.5000 |
0.0148 USDT |
0.0144 USDT |
0.0151 USDT |
0.0150 USDT |
| 2025-11-25 |
0.0153 USDT |
173,619.4000 |
0.0156 USDT |
0.0149 USDT |
0.0156 USDT |
0.0149 USDT |
| 2025-11-24 |
0.0151 USDT |
3,050,214.6000 |
0.0149 USDT |
0.0147 USDT |
0.0154 USDT |
0.0152 USDT |
| 2025-11-23 |
0.0149 USDT |
4,111,041.9000 |
0.0135 USDT |
0.0135 USDT |
0.0157 USDT |
0.0146 USDT |
| 2025-11-22 |
0.0136 USDT |
215,191.6000 |
0.0138 USDT |
0.0133 USDT |
0.0139 USDT |
0.0137 USDT |
| 2025-11-21 |
0.0140 USDT |
1,585,943.7000 |
0.0150 USDT |
0.0131 USDT |
0.0153 USDT |
0.0135 USDT |
| 2025-11-20 |
0.0155 USDT |
746,754.6000 |
0.0154 USDT |
0.0148 USDT |
0.0160 USDT |
0.0149 USDT |
| 2025-11-19 |
0.0157 USDT |
519,007.0000 |
0.0163 USDT |
0.0145 USDT |
0.0164 USDT |
0.0146 USDT |
| 2025-11-18 |
0.0163 USDT |
400,710.1000 |
0.0163 USDT |
0.0159 USDT |
0.0165 USDT |
0.0163 USDT |
| 2025-11-17 |
0.0167 USDT |
2,225,002.4000 |
0.0164 USDT |
0.0160 USDT |
0.0175 USDT |
0.0162 USDT |
| 2025-11-16 |
0.0165 USDT |
724,604.4000 |
0.0170 USDT |
0.0157 USDT |
0.0170 USDT |
0.0159 USDT |
| 2025-11-15 |
0.0169 USDT |
1,173,643.1000 |
0.0161 USDT |
0.0161 USDT |
0.0174 USDT |
0.0170 USDT |
| 2025-11-14 |
0.0163 USDT |
4,587,997.0000 |
0.0166 USDT |
0.0157 USDT |
0.0167 USDT |
0.0161 USDT |
| 2025-11-13 |
0.0168 USDT |
1,239,039.0000 |
0.0173 USDT |
0.0161 USDT |
0.0179 USDT |
0.0165 USDT |
| 2025-11-12 |
0.0179 USDT |
674,194.7000 |
0.0177 USDT |
0.0175 USDT |
0.0183 USDT |
0.0179 USDT |
| 2025-11-11 |
0.0183 USDT |
201,471.1000 |
0.0184 USDT |
0.0181 USDT |
0.0186 USDT |
0.0184 USDT |
| 2025-11-10 |
0.0189 USDT |
1,206,906.4000 |
0.0188 USDT |
0.0185 USDT |
0.0192 USDT |
0.0189 USDT |
| 2025-11-09 |
0.0190 USDT |
5,602,664.2000 |
0.0185 USDT |
0.0179 USDT |
0.0197 USDT |
0.0188 USDT |
| 2025-11-08 |
0.0186 USDT |
2,454,197.1000 |
0.0190 USDT |
0.0181 USDT |
0.0191 USDT |
0.0184 USDT |
| 2025-11-07 |
0.0176 USDT |
2,350,453.2000 |
0.0176 USDT |
0.0167 USDT |
0.0185 USDT |
0.0175 USDT |
| 2025-11-06 |
0.0185 USDT |
5,247,387.0000 |
0.0185 USDT |
0.0172 USDT |
0.0197 USDT |
0.0175 USDT |
| 2025-11-05 |
0.0173 USDT |
13,733,570.8000 |
0.0157 USDT |
0.0150 USDT |
0.0196 USDT |
0.0184 USDT |
| 2025-11-04 |
0.0155 USDT |
2,449,175.8000 |
0.0153 USDT |
0.0148 USDT |
0.0162 USDT |
0.0159 USDT |
| 2025-11-03 |
0.0155 USDT |
3,701,833.5000 |
0.0178 USDT |
0.0146 USDT |
0.0178 USDT |
0.0151 USDT |
| 2025-11-02 |
0.0178 USDT |
1,342,322.3000 |
0.0181 USDT |
0.0172 USDT |
0.0182 USDT |
0.0174 USDT |
| 2025-11-01 |
0.0181 USDT |
817,127.4000 |
0.0180 USDT |
0.0179 USDT |
0.0183 USDT |
0.0181 USDT |
| 2025-10-31 |
0.0177 USDT |
707,294.8000 |
0.0174 USDT |
0.0173 USDT |
0.0181 USDT |
0.0178 USDT |
| 2025-10-30 |
0.0175 USDT |
2,231,606.1000 |
0.0188 USDT |
0.0167 USDT |
0.0188 USDT |
0.0171 USDT |
| 2025-10-29 |
0.0196 USDT |
2,214,982.9000 |
0.0195 USDT |
0.0190 USDT |
0.0202 USDT |
0.0193 USDT |
| 2025-10-28 |
0.0190 USDT |
710,590.7000 |
0.0192 USDT |
0.0185 USDT |
0.0195 USDT |
0.0195 USDT |
| 2025-10-27 |
0.0202 USDT |
993,080.3000 |
0.0204 USDT |
0.0194 USDT |
0.0206 USDT |
0.0195 USDT |
| 2025-10-26 |
0.0202 USDT |
381,057.2000 |
0.0199 USDT |
0.0199 USDT |
0.0204 USDT |
0.0201 USDT |
| 2025-10-25 |
0.0201 USDT |
1,092,163.2000 |
0.0202 USDT |
0.0199 USDT |
0.0203 USDT |
0.0201 USDT |
| 2025-10-24 |
0.0202 USDT |
1,977,396.6000 |
0.0200 USDT |
0.0197 USDT |
0.0205 USDT |
0.0199 USDT |
| 2025-10-23 |
0.0195 USDT |
5,117,633.9000 |
0.0193 USDT |
0.0190 USDT |
0.0198 USDT |
0.0193 USDT |
| 2025-10-22 |
0.0200 USDT |
15,134,228.2500 |
0.0202 USDT |
0.0189 USDT |
0.0204 USDT |
0.0191 USDT |
| 2025-10-21 |
0.0211 USDT |
10,377,262.4500 |
0.0213 USDT |
0.0205 USDT |
0.0218 USDT |
0.0211 USDT |
| 2025-10-20 |
0.0215 USDT |
11,052,385.6100 |
0.0215 USDT |
0.0211 USDT |
0.0221 USDT |
0.0215 USDT |
| 2025-10-19 |
0.0215 USDT |
10,890,550.3600 |
0.0215 USDT |
0.0211 USDT |
0.0221 USDT |
0.0219 USDT |
| 2025-10-18 |
0.0217 USDT |
9,655,121.5900 |
0.0212 USDT |
0.0212 USDT |
0.0227 USDT |
0.0215 USDT |