Identifier on Kucoin: TSTBSC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-17 |
0.0212 USDT |
15,307,151.9000 |
0.0219 USDT |
0.0200 USDT |
0.0222 USDT |
0.0213 USDT |
| 2025-10-16 |
0.0228 USDT |
16,997,763.7800 |
0.0228 USDT |
0.0217 USDT |
0.0238 USDT |
0.0222 USDT |
| 2025-10-15 |
0.0236 USDT |
16,078,435.1300 |
0.0239 USDT |
0.0225 USDT |
0.0243 USDT |
0.0227 USDT |
| 2025-10-14 |
0.0232 USDT |
20,756,728.6100 |
0.0251 USDT |
0.0214 USDT |
0.0252 USDT |
0.0237 USDT |
| 2025-10-13 |
0.0244 USDT |
12,662,285.7300 |
0.0248 USDT |
0.0235 USDT |
0.0254 USDT |
0.0244 USDT |
| 2025-10-12 |
0.0221 USDT |
19,197,993.1500 |
0.0212 USDT |
0.0204 USDT |
0.0250 USDT |
0.0246 USDT |
| 2025-10-11 |
0.0216 USDT |
21,644,104.5500 |
0.0200 USDT |
0.0182 USDT |
0.0241 USDT |
0.0220 USDT |
| 2025-10-10 |
0.0310 USDT |
4,103,132.4000 |
0.0324 USDT |
0.0287 USDT |
0.0330 USDT |
0.0298 USDT |
| 2025-10-09 |
0.0354 USDT |
5,029,936.3400 |
0.0391 USDT |
0.0319 USDT |
0.0402 USDT |
0.0328 USDT |
| 2025-10-08 |
0.0385 USDT |
4,609,058.1500 |
0.0383 USDT |
0.0357 USDT |
0.0413 USDT |
0.0396 USDT |
| 2025-10-07 |
0.0370 USDT |
15,237,575.6300 |
0.0332 USDT |
0.0325 USDT |
0.0404 USDT |
0.0385 USDT |
| 2025-10-06 |
0.0327 USDT |
4,514,384.7600 |
0.0312 USDT |
0.0309 USDT |
0.0343 USDT |
0.0331 USDT |
| 2025-10-05 |
0.0327 USDT |
5,063,493.8800 |
0.0328 USDT |
0.0310 USDT |
0.0346 USDT |
0.0315 USDT |
| 2025-10-04 |
0.0329 USDT |
3,217,588.2400 |
0.0337 USDT |
0.0316 USDT |
0.0345 USDT |
0.0325 USDT |
| 2025-10-03 |
0.0351 USDT |
5,452,026.3300 |
0.0370 USDT |
0.0325 USDT |
0.0393 USDT |
0.0340 USDT |
| 2025-10-02 |
0.0334 USDT |
6,329,643.4200 |
0.0303 USDT |
0.0303 USDT |
0.0362 USDT |
0.0356 USDT |
| 2025-10-01 |
0.0297 USDT |
2,278,224.5200 |
0.0289 USDT |
0.0285 USDT |
0.0313 USDT |
0.0308 USDT |
| 2025-09-30 |
0.0306 USDT |
2,727,140.4600 |
0.0304 USDT |
0.0297 USDT |
0.0315 USDT |
0.0308 USDT |
| 2025-09-29 |
0.0307 USDT |
1,391,535.3600 |
0.0307 USDT |
0.0301 USDT |
0.0317 USDT |
0.0301 USDT |
| 2025-09-28 |
0.0308 USDT |
3,495,745.5400 |
0.0299 USDT |
0.0292 USDT |
0.0338 USDT |
0.0305 USDT |
| 2025-09-27 |
0.0304 USDT |
3,427,133.7100 |
0.0301 USDT |
0.0298 USDT |
0.0316 USDT |
0.0303 USDT |
| 2025-09-26 |
0.0309 USDT |
1,767,744.3500 |
0.0312 USDT |
0.0301 USDT |
0.0317 USDT |
0.0305 USDT |
| 2025-09-25 |
0.0341 USDT |
7,200,698.9300 |
0.0342 USDT |
0.0317 USDT |
0.0372 USDT |
0.0321 USDT |
| 2025-09-24 |
0.0352 USDT |
5,875,701.5400 |
0.0342 USDT |
0.0337 USDT |
0.0364 USDT |
0.0347 USDT |
| 2025-09-23 |
0.0359 USDT |
1,565,863.5500 |
0.0357 USDT |
0.0347 USDT |
0.0371 USDT |
0.0362 USDT |
| 2025-09-22 |
0.0366 USDT |
7,191,608.6900 |
0.0396 USDT |
0.0331 USDT |
0.0396 USDT |
0.0348 USDT |
| 2025-09-21 |
0.0406 USDT |
10,254,844.2300 |
0.0424 USDT |
0.0390 USDT |
0.0433 USDT |
0.0400 USDT |
| 2025-09-20 |
0.0468 USDT |
15,029,092.1300 |
0.0465 USDT |
0.0417 USDT |
0.0526 USDT |
0.0431 USDT |
| 2025-09-19 |
0.0458 USDT |
7,313,876.0400 |
0.0479 USDT |
0.0439 USDT |
0.0482 USDT |
0.0456 USDT |
| 2025-09-18 |
0.0521 USDT |
25,455,899.6900 |
0.0514 USDT |
0.0446 USDT |
0.0623 USDT |
0.0493 USDT |
| 2025-09-17 |
0.0552 USDT |
16,547,083.4000 |
0.0418 USDT |
0.0415 USDT |
0.0731 USDT |
0.0425 USDT |
| 2025-09-16 |
0.0275 USDT |
146,594.7200 |
0.0280 USDT |
0.0265 USDT |
0.0284 USDT |
0.0265 USDT |
| 2025-09-15 |
0.0279 USDT |
401,942.1500 |
0.0271 USDT |
0.0261 USDT |
0.0307 USDT |
0.0290 USDT |
| 2025-09-14 |
0.0275 USDT |
310,435.2900 |
0.0289 USDT |
0.0267 USDT |
0.0291 USDT |
0.0273 USDT |
| 2025-09-13 |
0.0291 USDT |
416,779.9100 |
0.0296 USDT |
0.0280 USDT |
0.0306 USDT |
0.0291 USDT |
| 2025-09-12 |
0.0282 USDT |
233,160.3700 |
0.0274 USDT |
0.0268 USDT |
0.0288 USDT |
0.0285 USDT |