TNS Historical USD Price
Daily close · May 4, 2018 → May 4, 2019Daily price history
Apr 4, 2019 → May 4, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-05-04 | $0.00170736 | $0.00195999 | $0.00169862 | $0.00188356 | $251,223.16 |
| 2019-05-03 | $0.00179791 | $0.00220602 | $0.00170698 | $0.00170738 | $235,241.31 |
| 2019-05-02 | $0.00177853 | $0.00191137 | $0.00171748 | $0.00179704 | $273,504.18 |
| 2019-05-01 | $0.00188254 | $0.00202894 | $0.00172558 | $0.00177908 | $241,537.62 |
| 2019-04-30 | $0.00167048 | $0.00193947 | $0.00143691 | $0.00188933 | $236,369.61 |
| 2019-04-29 | $0.00177457 | $0.00196905 | $0.00153996 | $0.00167024 | $235,728.17 |
| 2019-04-28 | $0.00174128 | $0.00191733 | $0.00157502 | $0.00180109 | $240,037.70 |
| 2019-04-27 | $0.00171529 | $0.00195912 | $0.00143546 | $0.0017421 | $290,567.86 |
| 2019-04-26 | $0.00177839 | $0.00182991 | $0.00160006 | $0.00170714 | $244,976.15 |
| 2019-04-25 | $0.00192337 | $0.00209741 | $0.00152732 | $0.00177607 | $238,004.48 |
| 2019-04-24 | $0.0019929 | $0.00217237 | $0.00177542 | $0.00192078 | $255,380.79 |
| 2019-04-23 | $0.00185262 | $0.00202277 | $0.00180337 | $0.00193954 | $206,537.10 |
| 2019-04-22 | $0.00181164 | $0.00198451 | $0.00166696 | $0.00177385 | $172,577.41 |
| 2019-04-21 | $0.0023536 | $0.0024539 | $0.00159738 | $0.0017955 | $179,764.68 |
| 2019-04-20 | $0.00203247 | $0.00240087 | $0.00198407 | $0.0023513 | $208,065.90 |
| 2019-04-19 | $0.00253093 | $0.00253093 | $0.00201252 | $0.00203248 | $139,016.72 |
| 2019-04-18 | $0.00213675 | $0.00255199 | $0.0020535 | $0.00252139 | $277,479.87 |
| 2019-04-17 | $0.00204468 | $0.00225242 | $0.00190246 | $0.00213657 | $230,218.12 |
| 2019-04-16 | $0.00210017 | $0.00229874 | $0.00185264 | $0.00204491 | $259,128.40 |
| 2019-04-15 | $0.00225598 | $0.00233774 | $0.00201113 | $0.00209826 | $190,798.71 |
| 2019-04-14 | $0.00216466 | $0.00258965 | $0.0020597 | $0.00225806 | $227,480.49 |
| 2019-04-13 | $0.00227831 | $0.00237276 | $0.00206568 | $0.00216509 | $270,478.50 |
| 2019-04-12 | $0.00241413 | $0.00256689 | $0.0022237 | $0.00227989 | $220,646.71 |
| 2019-04-11 | $0.00252653 | $0.00264491 | $0.00221996 | $0.00236466 | $283,253.30 |
| 2019-04-10 | $0.00257587 | $0.00268714 | $0.00248343 | $0.00253983 | $271,799.47 |
| 2019-04-08 | $0.00294399 | $0.00329872 | $0.00267116 | $0.00283243 | $260,271.45 |
| 2019-04-07 | $0.00288336 | $0.00303631 | $0.00256222 | $0.00294235 | $303,047.75 |
| 2019-04-06 | $0.00273561 | $0.00291346 | $0.00235121 | $0.00288388 | $159,613.30 |
| 2019-04-05 | $0.00266268 | $0.00288121 | $0.00260537 | $0.00273545 | $241,568.57 |
| 2019-04-04 | $0.00257601 | $0.00302407 | $0.00253638 | $0.00266336 | $276,004.00 |