Identifier on Kucoin: TSTBSC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0419 USDT |
362,887.4700 |
0.0415 USDT |
0.0402 USDT |
0.0436 USDT |
0.0414 USDT |
| 2025-07-22 |
0.0413 USDT |
510,176.7600 |
0.0424 USDT |
0.0404 USDT |
0.0430 USDT |
0.0407 USDT |
| 2025-07-21 |
0.0419 USDT |
385,575.0300 |
0.0412 USDT |
0.0408 USDT |
0.0426 USDT |
0.0423 USDT |
| 2025-07-20 |
0.0416 USDT |
1,145,812.0400 |
0.0416 USDT |
0.0393 USDT |
0.0427 USDT |
0.0414 USDT |
| 2025-07-19 |
0.0414 USDT |
198,377.9600 |
0.0418 USDT |
0.0407 USDT |
0.0419 USDT |
0.0414 USDT |
| 2025-07-18 |
0.0429 USDT |
198,657.6300 |
0.0426 USDT |
0.0423 USDT |
0.0436 USDT |
0.0425 USDT |
| 2025-07-17 |
0.0425 USDT |
688,888.6300 |
0.0436 USDT |
0.0410 USDT |
0.0440 USDT |
0.0430 USDT |
| 2025-07-16 |
0.0436 USDT |
475,946.0500 |
0.0432 USDT |
0.0424 USDT |
0.0450 USDT |
0.0447 USDT |
| 2025-07-15 |
0.0414 USDT |
403,858.8900 |
0.0408 USDT |
0.0398 USDT |
0.0428 USDT |
0.0425 USDT |
| 2025-07-14 |
0.0418 USDT |
350,602.8000 |
0.0411 USDT |
0.0406 USDT |
0.0426 USDT |
0.0409 USDT |
| 2025-07-13 |
0.0415 USDT |
446,910.6800 |
0.0422 USDT |
0.0407 USDT |
0.0422 USDT |
0.0416 USDT |
| 2025-07-12 |
0.0419 USDT |
1,358,696.9500 |
0.0432 USDT |
0.0405 USDT |
0.0433 USDT |
0.0414 USDT |
| 2025-07-11 |
0.0518 USDT |
6,060,726.6800 |
0.0452 USDT |
0.0439 USDT |
0.0584 USDT |
0.0492 USDT |
| 2025-07-10 |
0.0420 USDT |
713,900.4300 |
0.0411 USDT |
0.0410 USDT |
0.0429 USDT |
0.0427 USDT |
| 2025-07-09 |
0.0409 USDT |
195,145.0600 |
0.0411 USDT |
0.0407 USDT |
0.0412 USDT |
0.0411 USDT |
| 2025-07-08 |
0.0409 USDT |
91,567.0700 |
0.0411 USDT |
0.0407 USDT |
0.0412 USDT |
0.0407 USDT |
| 2025-07-07 |
0.0404 USDT |
147,036.0200 |
0.0407 USDT |
0.0402 USDT |
0.0410 USDT |
0.0403 USDT |
| 2025-07-06 |
0.0401 USDT |
87,030.4500 |
0.0410 USDT |
0.0396 USDT |
0.0410 USDT |
0.0405 USDT |
| 2025-07-05 |
0.0410 USDT |
153,504.5600 |
0.0407 USDT |
0.0405 USDT |
0.0421 USDT |
0.0407 USDT |
| 2025-07-04 |
0.0412 USDT |
108,681.2700 |
0.0422 USDT |
0.0407 USDT |
0.0423 USDT |
0.0409 USDT |
| 2025-07-03 |
0.0425 USDT |
650,177.5500 |
0.0428 USDT |
0.0417 USDT |
0.0429 USDT |
0.0417 USDT |
| 2025-07-02 |
0.0415 USDT |
1,033,335.1800 |
0.0411 USDT |
0.0408 USDT |
0.0426 USDT |
0.0422 USDT |
| 2025-07-01 |
0.0411 USDT |
815,339.1600 |
0.0415 USDT |
0.0406 USDT |
0.0415 USDT |
0.0412 USDT |
| 2025-06-30 |
0.0423 USDT |
256,255.8100 |
0.0424 USDT |
0.0412 USDT |
0.0430 USDT |
0.0413 USDT |
| 2025-06-29 |
0.0420 USDT |
56,528.8300 |
0.0421 USDT |
0.0417 USDT |
0.0423 USDT |
0.0420 USDT |
| 2025-06-28 |
0.0416 USDT |
112,227.7900 |
0.0424 USDT |
0.0412 USDT |
0.0425 USDT |
0.0418 USDT |
| 2025-06-27 |
0.0416 USDT |
1,057,986.4800 |
0.0418 USDT |
0.0403 USDT |
0.0425 USDT |
0.0421 USDT |
| 2025-06-26 |
0.0421 USDT |
437,343.6000 |
0.0423 USDT |
0.0415 USDT |
0.0428 USDT |
0.0419 USDT |
| 2025-06-25 |
0.0447 USDT |
963,669.0600 |
0.0461 USDT |
0.0429 USDT |
0.0475 USDT |
0.0431 USDT |
| 2025-06-24 |
0.0460 USDT |
193,102.0100 |
0.0461 USDT |
0.0455 USDT |
0.0468 USDT |
0.0460 USDT |
| 2025-06-23 |
0.0432 USDT |
345,529.1000 |
0.0426 USDT |
0.0425 USDT |
0.0445 USDT |
0.0444 USDT |
| 2025-06-22 |
0.0430 USDT |
551,385.6300 |
0.0437 USDT |
0.0422 USDT |
0.0437 USDT |
0.0427 USDT |
| 2025-06-21 |
0.0421 USDT |
532,042.1900 |
0.0422 USDT |
0.0413 USDT |
0.0433 USDT |
0.0433 USDT |
| 2025-06-20 |
0.0428 USDT |
247,005.6700 |
0.0431 USDT |
0.0423 USDT |
0.0432 USDT |
0.0426 USDT |
| 2025-06-19 |
0.0435 USDT |
715,865.2500 |
0.0434 USDT |
0.0430 USDT |
0.0442 USDT |
0.0430 USDT |
| 2025-06-18 |
0.0425 USDT |
3,023,702.9100 |
0.0463 USDT |
0.0391 USDT |
0.0466 USDT |
0.0446 USDT |
| 2025-06-17 |
0.0456 USDT |
260,776.0700 |
0.0454 USDT |
0.0447 USDT |
0.0468 USDT |
0.0459 USDT |
| 2025-06-16 |
0.0459 USDT |
668,291.7000 |
0.0455 USDT |
0.0455 USDT |
0.0472 USDT |
0.0458 USDT |
| 2025-06-15 |
0.0456 USDT |
162,167.7600 |
0.0462 USDT |
0.0448 USDT |
0.0466 USDT |
0.0454 USDT |
| 2025-06-14 |
0.0457 USDT |
140,680.0200 |
0.0463 USDT |
0.0449 USDT |
0.0464 USDT |
0.0460 USDT |
| 2025-06-13 |
0.0414 USDT |
2,033,488.5800 |
0.0390 USDT |
0.0390 USDT |
0.0430 USDT |
0.0415 USDT |
| 2025-06-12 |
0.0405 USDT |
863,543.4900 |
0.0404 USDT |
0.0400 USDT |
0.0410 USDT |
0.0403 USDT |
| 2025-06-11 |
0.0403 USDT |
3,806,752.3900 |
0.0418 USDT |
0.0388 USDT |
0.0419 USDT |
0.0401 USDT |
| 2025-06-10 |
0.0426 USDT |
792,750.4400 |
0.0429 USDT |
0.0420 USDT |
0.0433 USDT |
0.0425 USDT |
| 2025-06-09 |
0.0422 USDT |
668,084.4400 |
0.0420 USDT |
0.0415 USDT |
0.0435 USDT |
0.0417 USDT |
| 2025-06-08 |
0.0411 USDT |
328,291.1500 |
0.0408 USDT |
0.0407 USDT |
0.0416 USDT |
0.0411 USDT |
| 2025-06-07 |
0.0410 USDT |
869,173.0900 |
0.0410 USDT |
0.0405 USDT |
0.0417 USDT |
0.0410 USDT |
| 2025-06-06 |
0.0411 USDT |
752,198.5500 |
0.0404 USDT |
0.0399 USDT |
0.0426 USDT |
0.0409 USDT |
| 2025-06-05 |
0.0410 USDT |
1,235,822.9100 |
0.0409 USDT |
0.0404 USDT |
0.0418 USDT |
0.0409 USDT |
| 2025-06-04 |
0.0411 USDT |
2,600,725.3900 |
0.0412 USDT |
0.0402 USDT |
0.0426 USDT |
0.0409 USDT |