Identifier on Kucoin: TSTBSC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0730 USDT |
512,879.5100 |
0.0719 USDT |
0.0715 USDT |
0.0751 USDT |
0.0739 USDT |
| 2025-04-13 |
0.0717 USDT |
1,120,558.5300 |
0.0758 USDT |
0.0699 USDT |
0.0767 USDT |
0.0706 USDT |
| 2025-04-12 |
0.0758 USDT |
3,108,872.3900 |
0.0759 USDT |
0.0693 USDT |
0.0830 USDT |
0.0766 USDT |
| 2025-04-11 |
0.0756 USDT |
1,521,353.8600 |
0.0716 USDT |
0.0716 USDT |
0.0797 USDT |
0.0762 USDT |
| 2025-04-10 |
0.0762 USDT |
2,112,588.7900 |
0.0834 USDT |
0.0714 USDT |
0.0857 USDT |
0.0726 USDT |
| 2025-04-09 |
0.0768 USDT |
1,655,632.8400 |
0.0725 USDT |
0.0709 USDT |
0.0840 USDT |
0.0828 USDT |
| 2025-04-08 |
0.0764 USDT |
691,509.1100 |
0.0761 USDT |
0.0738 USDT |
0.0791 USDT |
0.0750 USDT |
| 2025-04-07 |
0.0728 USDT |
2,701,575.8700 |
0.0701 USDT |
0.0678 USDT |
0.0777 USDT |
0.0756 USDT |
| 2025-04-06 |
0.0688 USDT |
1,768,637.8100 |
0.0718 USDT |
0.0642 USDT |
0.0735 USDT |
0.0691 USDT |
| 2025-04-05 |
0.0681 USDT |
473,177.5900 |
0.0689 USDT |
0.0666 USDT |
0.0692 USDT |
0.0676 USDT |
| 2025-04-04 |
0.0695 USDT |
474,571.0900 |
0.0707 USDT |
0.0671 USDT |
0.0720 USDT |
0.0697 USDT |
| 2025-04-03 |
0.0687 USDT |
2,255,450.1700 |
0.0679 USDT |
0.0660 USDT |
0.0711 USDT |
0.0710 USDT |
| 2025-04-02 |
0.0658 USDT |
5,165,954.4800 |
0.0638 USDT |
0.0590 USDT |
0.0722 USDT |
0.0692 USDT |
| 2025-04-01 |
0.0640 USDT |
5,242,815.0800 |
0.0681 USDT |
0.0593 USDT |
0.0689 USDT |
0.0652 USDT |
| 2025-03-31 |
0.0701 USDT |
2,790,249.9900 |
0.0684 USDT |
0.0674 USDT |
0.0770 USDT |
0.0700 USDT |
| 2025-03-30 |
0.0678 USDT |
1,533,588.4600 |
0.0650 USDT |
0.0635 USDT |
0.0709 USDT |
0.0684 USDT |
| 2025-03-29 |
0.0678 USDT |
2,405,652.2200 |
0.0691 USDT |
0.0639 USDT |
0.0713 USDT |
0.0692 USDT |
| 2025-03-28 |
0.0636 USDT |
4,914,762.4700 |
0.0643 USDT |
0.0583 USDT |
0.0698 USDT |
0.0689 USDT |
| 2025-03-27 |
0.0634 USDT |
614,769.9100 |
0.0623 USDT |
0.0619 USDT |
0.0650 USDT |
0.0634 USDT |
| 2025-03-26 |
0.0629 USDT |
1,271,543.7800 |
0.0612 USDT |
0.0599 USDT |
0.0654 USDT |
0.0633 USDT |
| 2025-03-25 |
0.0659 USDT |
1,800,231.4100 |
0.0676 USDT |
0.0621 USDT |
0.0692 USDT |
0.0622 USDT |
| 2025-03-24 |
0.0675 USDT |
1,517,728.7500 |
0.0648 USDT |
0.0637 USDT |
0.0696 USDT |
0.0670 USDT |
| 2025-03-23 |
0.0635 USDT |
643,510.1000 |
0.0640 USDT |
0.0622 USDT |
0.0654 USDT |
0.0653 USDT |
| 2025-03-22 |
0.0651 USDT |
1,328,068.8800 |
0.0634 USDT |
0.0630 USDT |
0.0668 USDT |
0.0636 USDT |
| 2025-03-21 |
0.0631 USDT |
1,017,578.1200 |
0.0629 USDT |
0.0610 USDT |
0.0648 USDT |
0.0633 USDT |
| 2025-03-20 |
0.0607 USDT |
2,196,597.5200 |
0.0636 USDT |
0.0575 USDT |
0.0636 USDT |
0.0613 USDT |
| 2025-03-19 |
0.0652 USDT |
2,282,536.9100 |
0.0664 USDT |
0.0617 USDT |
0.0685 USDT |
0.0632 USDT |
| 2025-03-18 |
0.0718 USDT |
4,750,825.2000 |
0.0700 USDT |
0.0652 USDT |
0.0776 USDT |
0.0665 USDT |
| 2025-03-17 |
0.0700 USDT |
3,885,177.0800 |
0.0621 USDT |
0.0600 USDT |
0.0803 USDT |
0.0726 USDT |
| 2025-03-16 |
0.0670 USDT |
6,917,246.6800 |
0.0646 USDT |
0.0580 USDT |
0.0760 USDT |
0.0605 USDT |
| 2025-03-15 |
0.0642 USDT |
1,990,025.8600 |
0.0593 USDT |
0.0592 USDT |
0.0692 USDT |
0.0664 USDT |
| 2025-03-14 |
0.0615 USDT |
1,291,596.7400 |
0.0608 USDT |
0.0599 USDT |
0.0630 USDT |
0.0605 USDT |
| 2025-03-13 |
0.0603 USDT |
1,702,826.2500 |
0.0617 USDT |
0.0545 USDT |
0.0635 USDT |
0.0618 USDT |
| 2025-03-12 |
0.0595 USDT |
2,292,492.8800 |
0.0594 USDT |
0.0565 USDT |
0.0620 USDT |
0.0617 USDT |
| 2025-03-11 |
0.0532 USDT |
1,572,781.0600 |
0.0565 USDT |
0.0500 USDT |
0.0568 USDT |
0.0548 USDT |
| 2025-03-10 |
0.0621 USDT |
1,472,136.5700 |
0.0622 USDT |
0.0607 USDT |
0.0641 USDT |
0.0608 USDT |
| 2025-03-09 |
0.0600 USDT |
3,138,543.6400 |
0.0619 USDT |
0.0562 USDT |
0.0632 USDT |
0.0605 USDT |
| 2025-03-08 |
0.0656 USDT |
2,968,479.6600 |
0.0681 USDT |
0.0615 USDT |
0.0721 USDT |
0.0640 USDT |
| 2025-03-07 |
0.0677 USDT |
1,820,293.1800 |
0.0670 USDT |
0.0632 USDT |
0.0748 USDT |
0.0725 USDT |
| 2025-03-06 |
0.0696 USDT |
749,272.0900 |
0.0721 USDT |
0.0652 USDT |
0.0730 USDT |
0.0654 USDT |
| 2025-03-05 |
0.0719 USDT |
1,532,944.4000 |
0.0734 USDT |
0.0690 USDT |
0.0756 USDT |
0.0722 USDT |
| 2025-03-04 |
0.0692 USDT |
3,812,912.8900 |
0.0737 USDT |
0.0640 USDT |
0.0743 USDT |
0.0725 USDT |
| 2025-03-03 |
0.0803 USDT |
1,623,919.3200 |
0.0869 USDT |
0.0752 USDT |
0.0882 USDT |
0.0766 USDT |
| 2025-03-02 |
0.0859 USDT |
2,071,212.2700 |
0.0853 USDT |
0.0823 USDT |
0.0889 USDT |
0.0887 USDT |
| 2025-03-01 |
0.0887 USDT |
1,439,902.8000 |
0.0943 USDT |
0.0835 USDT |
0.0952 USDT |
0.0842 USDT |
| 2025-02-28 |
0.0923 USDT |
2,490,221.6086 |
0.0930 USDT |
0.0871 USDT |
0.0983 USDT |
0.0944 USDT |
| 2025-02-27 |
0.1059 USDT |
1,779,767.2389 |
0.1007 USDT |
0.0960 USDT |
0.1131 USDT |
0.1074 USDT |
| 2025-02-26 |
0.0887 USDT |
5,032,922.4095 |
0.0878 USDT |
0.0820 USDT |
0.0991 USDT |
0.0907 USDT |
| 2025-02-25 |
0.0804 USDT |
7,263,708.0041 |
0.0808 USDT |
0.0735 USDT |
0.0923 USDT |
0.0893 USDT |
| 2025-02-24 |
0.0903 USDT |
9,073,424.5817 |
0.1057 USDT |
0.0792 USDT |
0.1058 USDT |
0.0814 USDT |