Identifier on Kucoin: TSTBSC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0275 USDT |
115,869.0100 |
0.0283 USDT |
0.0266 USDT |
0.0291 USDT |
0.0271 USDT |
| 2025-09-10 |
0.0300 USDT |
6,388,133.2000 |
0.0250 USDT |
0.0249 USDT |
0.0354 USDT |
0.0281 USDT |
| 2025-09-09 |
0.0250 USDT |
281,271.6600 |
0.0250 USDT |
0.0247 USDT |
0.0256 USDT |
0.0248 USDT |
| 2025-09-08 |
0.0249 USDT |
705,206.5900 |
0.0245 USDT |
0.0242 USDT |
0.0254 USDT |
0.0251 USDT |
| 2025-09-07 |
0.0242 USDT |
434,675.8000 |
0.0242 USDT |
0.0239 USDT |
0.0243 USDT |
0.0240 USDT |
| 2025-09-06 |
0.0236 USDT |
601,341.7900 |
0.0235 USDT |
0.0233 USDT |
0.0246 USDT |
0.0243 USDT |
| 2025-09-05 |
0.0234 USDT |
733,513.2200 |
0.0230 USDT |
0.0230 USDT |
0.0238 USDT |
0.0232 USDT |
| 2025-09-04 |
0.0235 USDT |
1,476,620.8700 |
0.0243 USDT |
0.0227 USDT |
0.0243 USDT |
0.0227 USDT |
| 2025-09-03 |
0.0238 USDT |
288,805.0900 |
0.0238 USDT |
0.0236 USDT |
0.0240 USDT |
0.0239 USDT |
| 2025-09-02 |
0.0238 USDT |
606,070.1900 |
0.0237 USDT |
0.0230 USDT |
0.0242 USDT |
0.0242 USDT |
| 2025-09-01 |
0.0243 USDT |
986,767.7000 |
0.0251 USDT |
0.0235 USDT |
0.0251 USDT |
0.0237 USDT |
| 2025-08-31 |
0.0260 USDT |
13,335.7700 |
0.0259 USDT |
0.0259 USDT |
0.0262 USDT |
0.0259 USDT |
| 2025-08-30 |
0.0261 USDT |
636,378.5900 |
0.0261 USDT |
0.0257 USDT |
0.0263 USDT |
0.0260 USDT |
| 2025-08-29 |
0.0258 USDT |
518,524.5700 |
0.0269 USDT |
0.0254 USDT |
0.0271 USDT |
0.0255 USDT |
| 2025-08-28 |
0.0272 USDT |
324,870.9700 |
0.0262 USDT |
0.0262 USDT |
0.0279 USDT |
0.0269 USDT |
| 2025-08-27 |
0.0262 USDT |
731,611.5800 |
0.0258 USDT |
0.0257 USDT |
0.0267 USDT |
0.0266 USDT |
| 2025-08-26 |
0.0260 USDT |
1,135,111.9100 |
0.0256 USDT |
0.0256 USDT |
0.0263 USDT |
0.0261 USDT |
| 2025-08-25 |
0.0272 USDT |
791,810.7200 |
0.0275 USDT |
0.0265 USDT |
0.0280 USDT |
0.0267 USDT |
| 2025-08-24 |
0.0276 USDT |
399,334.4500 |
0.0281 USDT |
0.0270 USDT |
0.0281 USDT |
0.0280 USDT |
| 2025-08-23 |
0.0284 USDT |
1,473,082.9900 |
0.0287 USDT |
0.0277 USDT |
0.0288 USDT |
0.0280 USDT |
| 2025-08-22 |
0.0277 USDT |
473,214.4300 |
0.0277 USDT |
0.0267 USDT |
0.0283 USDT |
0.0276 USDT |
| 2025-08-21 |
0.0288 USDT |
462,691.6800 |
0.0299 USDT |
0.0281 USDT |
0.0299 USDT |
0.0282 USDT |
| 2025-08-20 |
0.0298 USDT |
1,286,330.6900 |
0.0292 USDT |
0.0292 USDT |
0.0304 USDT |
0.0299 USDT |
| 2025-08-19 |
0.0303 USDT |
1,351,705.8000 |
0.0311 USDT |
0.0286 USDT |
0.0317 USDT |
0.0286 USDT |
| 2025-08-18 |
0.0326 USDT |
1,617,671.6600 |
0.0326 USDT |
0.0302 USDT |
0.0346 USDT |
0.0309 USDT |
| 2025-08-17 |
0.0314 USDT |
3,176,371.1100 |
0.0305 USDT |
0.0303 USDT |
0.0344 USDT |
0.0323 USDT |
| 2025-08-16 |
0.0309 USDT |
21,882,454.4500 |
0.0258 USDT |
0.0258 USDT |
0.0350 USDT |
0.0309 USDT |
| 2025-08-15 |
0.0257 USDT |
5,676,427.5500 |
0.0251 USDT |
0.0249 USDT |
0.0262 USDT |
0.0256 USDT |
| 2025-08-14 |
0.0255 USDT |
5,277,711.6500 |
0.0267 USDT |
0.0238 USDT |
0.0271 USDT |
0.0257 USDT |
| 2025-08-13 |
0.0272 USDT |
3,233,162.7300 |
0.0280 USDT |
0.0261 USDT |
0.0287 USDT |
0.0263 USDT |
| 2025-08-12 |
0.0276 USDT |
6,031,072.1900 |
0.0296 USDT |
0.0255 USDT |
0.0304 USDT |
0.0269 USDT |
| 2025-08-11 |
0.0257 USDT |
3,451,440.6100 |
0.0246 USDT |
0.0244 USDT |
0.0276 USDT |
0.0265 USDT |
| 2025-08-10 |
0.0256 USDT |
5,100,612.5000 |
0.0261 USDT |
0.0238 USDT |
0.0263 USDT |
0.0248 USDT |
| 2025-08-09 |
0.0262 USDT |
3,298,655.3200 |
0.0266 USDT |
0.0255 USDT |
0.0266 USDT |
0.0264 USDT |
| 2025-08-08 |
0.0262 USDT |
7,430,713.8100 |
0.0270 USDT |
0.0257 USDT |
0.0274 USDT |
0.0264 USDT |
| 2025-08-07 |
0.0293 USDT |
29,231,562.6200 |
0.0459 USDT |
0.0154 USDT |
0.0497 USDT |
0.0273 USDT |
| 2025-08-06 |
0.0427 USDT |
956,726.5300 |
0.0403 USDT |
0.0399 USDT |
0.0473 USDT |
0.0456 USDT |
| 2025-08-05 |
0.0401 USDT |
163,121.8900 |
0.0403 USDT |
0.0399 USDT |
0.0405 USDT |
0.0400 USDT |
| 2025-08-04 |
0.0404 USDT |
736,211.1600 |
0.0404 USDT |
0.0398 USDT |
0.0410 USDT |
0.0403 USDT |
| 2025-08-03 |
0.0405 USDT |
283,561.3000 |
0.0404 USDT |
0.0401 USDT |
0.0413 USDT |
0.0404 USDT |
| 2025-08-02 |
0.0406 USDT |
286,790.3200 |
0.0412 USDT |
0.0396 USDT |
0.0414 USDT |
0.0407 USDT |
| 2025-08-01 |
0.0415 USDT |
551,580.3000 |
0.0412 USDT |
0.0409 USDT |
0.0422 USDT |
0.0412 USDT |
| 2025-07-31 |
0.0416 USDT |
536,776.0900 |
0.0409 USDT |
0.0408 USDT |
0.0428 USDT |
0.0418 USDT |
| 2025-07-30 |
0.0409 USDT |
766,152.1900 |
0.0434 USDT |
0.0396 USDT |
0.0434 USDT |
0.0410 USDT |
| 2025-07-29 |
0.0434 USDT |
686,159.8000 |
0.0428 USDT |
0.0420 USDT |
0.0451 USDT |
0.0432 USDT |
| 2025-07-28 |
0.0455 USDT |
1,361,241.8500 |
0.0436 USDT |
0.0423 USDT |
0.0478 USDT |
0.0428 USDT |
| 2025-07-27 |
0.0425 USDT |
403,601.2600 |
0.0408 USDT |
0.0408 USDT |
0.0440 USDT |
0.0434 USDT |
| 2025-07-26 |
0.0399 USDT |
40,309.5100 |
0.0398 USDT |
0.0397 USDT |
0.0405 USDT |
0.0405 USDT |
| 2025-07-25 |
0.0389 USDT |
526,324.1000 |
0.0388 USDT |
0.0376 USDT |
0.0395 USDT |
0.0391 USDT |
| 2025-07-24 |
0.0391 USDT |
1,306,624.4700 |
0.0405 USDT |
0.0377 USDT |
0.0413 USDT |
0.0392 USDT |