Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.TSUKAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.012503 | 0.000476 | 3.96% | 0.01207 | 0.012804 | 0.011761 | 2,484,909.00 |
| Jun 01 2024 | 0.012027 | -0.001578 | -11.60% | 0.013601 | 0.013809 | 0.0119 | 4,285,358.00 |
| May 31 2024 | 0.013605 | -0.000276 | -1.99% | 0.013943 | 0.014199 | 0.012951 | 2,368,542.00 |
| May 30 2024 | 0.013881 | -0.001401 | -9.17% | 0.015218 | 0.015308 | 0.0135 | 2,859,025.00 |
| May 29 2024 | 0.015282 | -0.000962 | -5.92% | 0.016349 | 0.016571 | 0.014505 | 3,200,438.00 |
| May 28 2024 | 0.016244 | -0.001005 | -5.83% | 0.017142 | 0.017712 | 0.016063 | 2,675,930.00 |
| May 27 2024 | 0.017249 | 0.001491 | 9.46% | 0.016141 | 0.017961 | 0.015961 | 2,850,922.00 |
| May 26 2024 | 0.015758 | -0.000495 | -3.05% | 0.016191 | 0.016721 | 0.015294 | 2,498,380.00 |
| May 25 2024 | 0.016253 | 0.001053 | 6.93% | 0.015222 | 0.017181 | 0.015218 | 3,754,838.00 |
| May 24 2024 | 0.0152 | -0.000741 | -4.65% | 0.015975 | 0.016295 | 0.0145 | 2,636,280.00 |
| May 23 2024 | 0.015941 | -0.000559 | -3.39% | 0.016542 | 0.016838 | 0.015259 | 2,763,234.00 |
| May 22 2024 | 0.0165 | 0.001237 | 8.10% | 0.015377 | 0.01771 | 0.015181 | 3,872,648.00 |
| May 21 2024 | 0.015263 | 0.001265 | 9.04% | 0.013955 | 0.016872 | 0.013709 | 4,653,157.00 |
| May 20 2024 | 0.013998 | -0.000159 | -1.12% | 0.014156 | 0.014307 | 0.012722 | 3,709,845.00 |
| May 19 2024 | 0.014157 | 0.000014 | 0.10% | 0.014144 | 0.014471 | 0.012916 | 3,002,059.00 |
| May 18 2024 | 0.014143 | -0.001346 | -8.69% | 0.015469 | 0.0164 | 0.01374 | 3,086,289.00 |
| May 17 2024 | 0.015489 | -0.001081 | -6.52% | 0.01661 | 0.017518 | 0.0147 | 5,290,575.00 |
| May 16 2024 | 0.01657 | 0.00429 | 34.93% | 0.01227 | 0.01689 | 0.012 | 4,422,268.00 |
| May 15 2024 | 0.01228 | 0.00089 | 7.81% | 0.01151 | 0.0128 | 0.01074 | 3,064,429.00 |
| May 14 2024 | 0.01139 | -0.00166 | -12.72% | 0.01297 | 0.01323 | 0.01108 | 3,716,368.00 |
| May 13 2024 | 0.01305 | 0.00128 | 10.88% | 0.01177 | 0.01361 | 0.01165 | 3,314,371.00 |
| May 12 2024 | 0.01177 | -0.00051 | -4.15% | 0.0122 | 0.0136 | 0.01165 | 3,528,769.00 |
| May 11 2024 | 0.01228 | 0.00167 | 15.74% | 0.0106 | 0.0124 | 0.01039 | 3,614,441.00 |
| May 10 2024 | 0.01061 | -0.0003 | -2.75% | 0.01095 | 0.01149 | 0.00995 | 5,408,769.00 |
| May 09 2024 | 0.01091 | 0.00041 | 3.90% | 0.0104 | 0.011 | 0.00978 | 4,064,169.00 |
| May 08 2024 | 0.0105 | -0.00032 | -2.96% | 0.01083 | 0.01094 | 0.00991 | 2,957,041.00 |
| May 07 2024 | 0.01082 | 0.00019 | 1.79% | 0.01067 | 0.01178 | 0.01033 | 4,865,038.00 |
| May 06 2024 | 0.01063 | 0.00021 | 2.02% | 0.0105 | 0.0116 | 0.00977 | 5,067,122.00 |
| May 05 2024 | 0.01042 | -0.00115 | -9.94% | 0.01155 | 0.0118 | 0.01015 | 4,201,398.00 |
| May 04 2024 | 0.01157 | 0.0003 | 2.66% | 0.01132 | 0.01303 | 0.0105 | 5,566,140.00 |
| May 03 2024 | 0.01127 | -0.0016 | -12.43% | 0.01279 | 0.0135 | 0.0106 | 4,149,441.00 |
| May 02 2024 | 0.01287 | -0.00186 | -12.63% | 0.01461 | 0.01592 | 0.0122 | 3,950,470.00 |
| May 01 2024 | 0.01473 | -0.00018 | -1.21% | 0.01494 | 0.01512 | 0.01324 | 3,551,415.00 |
| Apr 30 2024 | 0.01491 | -0.00119 | -7.39% | 0.01625 | 0.01677 | 0.01471 | 3,518,697.00 |
| Apr 29 2024 | 0.0161 | 0.00193 | 13.62% | 0.0141 | 0.0163 | 0.01229 | 4,313,666.00 |
| Apr 28 2024 | 0.01417 | -0.00127 | -8.23% | 0.01484 | 0.01566 | 0.014 | 4,874,390.00 |
| Apr 27 2024 | 0.01544 | -0.00282 | -15.44% | 0.01839 | 0.01895 | 0.01496 | 3,227,019.00 |
| Apr 26 2024 | 0.01826 | -0.00118 | -6.07% | 0.01947 | 0.01955 | 0.0181 | 1,696,644.00 |
| Apr 25 2024 | 0.01944 | 0.00013 | 0.67% | 0.01933 | 0.02061 | 0.01812 | 1,992,703.00 |
| Apr 24 2024 | 0.01931 | 0.00067 | 3.59% | 0.01866 | 0.01992 | 0.0185 | 2,386,812.00 |
| Apr 23 2024 | 0.01864 | -0.00189 | -9.21% | 0.02052 | 0.02094 | 0.01806 | 3,001,512.00 |
| Apr 22 2024 | 0.02053 | -0.00046 | -2.19% | 0.02107 | 0.0254 | 0.01988 | 2,193,818.00 |
| Apr 21 2024 | 0.02099 | -0.00059 | -2.73% | 0.02144 | 0.02281 | 0.02047 | 1,777,468.00 |
| Apr 20 2024 | 0.02158 | 0.00139 | 6.88% | 0.02027 | 0.02199 | 0.01827 | 2,450,340.00 |
| Apr 19 2024 | 0.02019 | -0.00103 | -4.85% | 0.02073 | 0.02167 | 0.01878 | 3,792,930.00 |
| Apr 18 2024 | 0.02122 | -0.00799 | -27.35% | 0.02919 | 0.0312 | 0.01637 | 3,563,672.00 |
| Apr 17 2024 | 0.02921 | 0.00215 | 7.95% | 0.02733 | 0.03151 | 0.02673 | 1,782,357.00 |
| Apr 16 2024 | 0.02706 | -0.00176 | -6.11% | 0.02882 | 0.02889 | 0.02616 | 1,925,074.00 |
| Apr 15 2024 | 0.02882 | -0.00191 | -6.22% | 0.03093 | 0.03296 | 0.02811 | 1,997,049.00 |
| Apr 14 2024 | 0.03073 | 0.00292 | 10.50% | 0.02892 | 0.03113 | 0.02775 | 2,083,720.00 |
| Apr 13 2024 | 0.02781 | -0.00252 | -8.31% | 0.03024 | 0.03154 | 0.02566 | 1,956,087.00 |
| Apr 12 2024 | 0.03033 | -0.00636 | -17.33% | 0.03411 | 0.03537 | 0.02847 | 1,888,125.00 |
| Apr 11 2024 | 0.03669 | -0.00175 | -4.55% | 0.03853 | 0.0422 | 0.03655 | 1,904,430.00 |
| Apr 10 2024 | 0.03844 | -0.00149 | -3.73% | 0.03987 | 0.04096 | 0.037 | 1,640,911.00 |
| Apr 09 2024 | 0.03993 | -0.0048 | -10.73% | 0.04317 | 0.04432 | 0.03891 | 1,715,923.00 |
| Apr 08 2024 | 0.04473 | 0.01092 | 32.30% | 0.03376 | 0.04478 | 0.03226 | 1,868,829.00 |
| Apr 07 2024 | 0.03381 | -0.00629 | -15.69% | 0.03994 | 0.04046 | 0.03278 | 1,960,990.00 |
| Apr 06 2024 | 0.0401 | 0.00304 | 8.20% | 0.03728 | 0.0406 | 0.03714 | 1,717,765.00 |
| Apr 05 2024 | 0.03706 | -0.00779 | -17.37% | 0.04769 | 0.05386 | 0.03694 | 1,770,892.00 |
| Apr 04 2024 | 0.04485 | 0.01543 | 52.45% | 0.02942 | 0.045 | 0.02894 | 2,128,226.00 |
| Apr 03 2024 | 0.02942 | -0.00226 | -7.13% | 0.03165 | 0.03175 | 0.02873 | 1,998,777.00 |
| Apr 02 2024 | 0.03168 | -0.0054 | -14.56% | 0.03772 | 0.03774 | 0.0265 | 2,412,840.00 |
| Apr 01 2024 | 0.03708 | -0.00442 | -10.65% | 0.04145 | 0.04171 | 0.03705 | 1,460,242.00 |
| Mar 31 2024 | 0.0415 | -0.00044 | -1.05% | 0.04198 | 0.04289 | 0.03934 | 1,395,869.00 |
| Mar 30 2024 | 0.04194 | 0.00138 | 3.40% | 0.0404 | 0.04338 | 0.03954 | 1,837,791.00 |
| Mar 29 2024 | 0.04056 | -0.00477 | -10.52% | 0.04306 | 0.04368 | 0.039 | 1,362,574.00 |
| Mar 28 2024 | 0.04533 | -0.00055 | -1.20% | 0.0459 | 0.05039 | 0.04507 | 1,495,316.00 |
| Mar 27 2024 | 0.04588 | 0.0016 | 3.61% | 0.04425 | 0.05096 | 0.04302 | 1,371,908.00 |
| Mar 26 2024 | 0.04428 | -0.00773 | -14.86% | 0.05173 | 0.05224 | 0.04382 | 1,828,962.00 |
| Mar 25 2024 | 0.05201 | -0.00143 | -2.68% | 0.05272 | 0.055 | 0.05157 | 1,269,709.00 |
| Mar 24 2024 | 0.05344 | -0.00437 | -7.56% | 0.05791 | 0.05886 | 0.05237 | 1,109,127.00 |
| Mar 23 2024 | 0.05781 | 0.00151 | 2.68% | 0.05627 | 0.05825 | 0.05468 | 983,536.00 |
| Mar 22 2024 | 0.0563 | -0.00006 | -0.11% | 0.05602 | 0.06024 | 0.05301 | 1,270,081.00 |
| Mar 21 2024 | 0.05636 | -0.00908 | -13.88% | 0.0658 | 0.06804 | 0.05582 | 1,103,011.00 |
| Mar 20 2024 | 0.06544 | 0.00187 | 2.94% | 0.06352 | 0.06648 | 0.0584 | 1,138,618.00 |
| Mar 19 2024 | 0.06357 | -0.00564 | -8.15% | 0.06876 | 0.07023 | 0.06104 | 1,004,272.00 |
| Mar 18 2024 | 0.06921 | -0.01176 | -14.52% | 0.07982 | 0.08075 | 0.06877 | 914,709.00 |
| Mar 17 2024 | 0.08097 | 0.01618 | 24.97% | 0.06534 | 0.08449 | 0.06477 | 885,539.00 |
| Mar 16 2024 | 0.06479 | -0.02618 | -28.78% | 0.09146 | 0.09242 | 0.05717 | 1,301,316.00 |
| Mar 15 2024 | 0.09097 | -0.01071 | -10.53% | 0.10057 | 0.10458 | 0.085 | 901,479.00 |
| Mar 14 2024 | 0.10168 | -0.01699 | -14.32% | 0.11823 | 0.1184 | 0.09598 | 601,765.00 |
| Mar 13 2024 | 0.11867 | 0.01112 | 10.34% | 0.11241 | 0.12735 | 0.10177 | 943,877.00 |
| Mar 12 2024 | 0.10755 | 0.00844 | 8.52% | 0.09872 | 0.11654 | 0.0796 | 1,180,439.00 |
| Mar 11 2024 | 0.09911 | 0.02603 | 35.62% | 0.07306 | 0.10382 | 0.068 | 1,178,675.00 |
| Mar 10 2024 | 0.07308 | 0.00228 | 3.22% | 0.06987 | 0.08117 | 0.06619 | 1,313,798.00 |
| Mar 09 2024 | 0.0708 | 0.01797 | 34.01% | 0.05623 | 0.072 | 0.05534 | 1,549,548.00 |
| Mar 08 2024 | 0.05283 | 0.00367 | 7.47% | 0.04887 | 0.05389 | 0.04708 | 1,437,457.00 |
| Mar 07 2024 | 0.04916 | -0.00293 | -5.62% | 0.05203 | 0.05245 | 0.04745 | 1,465,333.00 |
| Mar 06 2024 | 0.05209 | 0.00867 | 19.97% | 0.04332 | 0.06111 | 0.04076 | 1,802,706.00 |
| Mar 05 2024 | 0.04342 | -0.00497 | -10.27% | 0.04808 | 0.0532 | 0.04031 | 1,630,901.00 |
