Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.0845 USDT |
11,288,237.2349 TLOS |
0.0883 USDT |
0.0825 USDT |
0.0828 USDT |
0.0828 USDT |
| 2025-04-09 |
0.0829 USDT |
14,048,484.8615 TLOS |
0.0814 USDT |
0.0792 USDT |
0.0806 USDT |
0.0883 USDT |
| 2025-04-08 |
0.0834 USDT |
8,679,264.7468 TLOS |
0.0826 USDT |
0.0814 USDT |
0.0816 USDT |
0.0815 USDT |
| 2025-04-07 |
0.0810 USDT |
19,380,837.2824 TLOS |
0.0806 USDT |
0.0780 USDT |
0.0793 USDT |
0.0821 USDT |
| 2025-04-06 |
0.0884 USDT |
1,728,855.0288 TLOS |
0.0885 USDT |
0.0881 USDT |
0.0884 USDT |
0.0886 USDT |
| 2025-04-05 |
0.0890 USDT |
3,356,585.6148 TLOS |
0.0898 USDT |
0.0879 USDT |
0.0881 USDT |
0.0885 USDT |
| 2025-04-04 |
0.0913 USDT |
8,087,740.7016 TLOS |
0.0916 USDT |
0.0902 USDT |
0.0906 USDT |
0.0906 USDT |
| 2025-04-03 |
0.0938 USDT |
12,218,553.2793 TLOS |
0.0941 USDT |
0.0921 USDT |
0.0929 USDT |
0.0921 USDT |
| 2025-04-02 |
0.0976 USDT |
2,879,325.8224 TLOS |
0.0988 USDT |
0.0967 USDT |
0.0969 USDT |
0.0968 USDT |
| 2025-04-01 |
0.0978 USDT |
7,156,293.1563 TLOS |
0.0962 USDT |
0.0961 USDT |
0.0962 USDT |
0.0988 USDT |
| 2025-03-31 |
0.0962 USDT |
5,760,755.8099 TLOS |
0.0966 USDT |
0.0954 USDT |
0.0960 USDT |
0.0957 USDT |
| 2025-03-30 |
0.0969 USDT |
7,473,185.8481 TLOS |
0.0964 USDT |
0.0964 USDT |
0.0964 USDT |
0.0966 USDT |
| 2025-03-29 |
0.0979 USDT |
13,553,319.3707 TLOS |
0.0989 USDT |
0.0962 USDT |
0.0963 USDT |
0.0963 USDT |
| 2025-03-28 |
0.1053 USDT |
11,698,098.2561 TLOS |
0.1080 USDT |
0.0987 USDT |
0.1006 USDT |
0.0999 USDT |
| 2025-03-27 |
0.1083 USDT |
6,317,302.3962 TLOS |
0.1095 USDT |
0.1078 USDT |
0.1080 USDT |
0.1080 USDT |
| 2025-03-26 |
0.1021 USDT |
36,869,028.4937 TLOS |
0.0986 USDT |
0.0984 USDT |
0.0986 USDT |
0.1072 USDT |
| 2025-03-25 |
0.0997 USDT |
14,528,291.2922 TLOS |
0.0997 USDT |
0.0994 USDT |
0.0996 USDT |
0.1005 USDT |
| 2025-03-24 |
0.0987 USDT |
10,872,787.7302 TLOS |
0.0964 USDT |
0.0961 USDT |
0.0965 USDT |
0.0996 USDT |
| 2025-03-23 |
0.0956 USDT |
29,399,492.5608 TLOS |
0.0948 USDT |
0.0946 USDT |
0.0948 USDT |
0.0970 USDT |
| 2025-03-22 |
0.0973 USDT |
12,147,624.4303 TLOS |
0.0945 USDT |
0.0944 USDT |
0.0946 USDT |
0.0949 USDT |
| 2025-03-21 |
0.0937 USDT |
3,349,638.0678 TLOS |
0.0926 USDT |
0.0925 USDT |
0.0927 USDT |
0.0946 USDT |
| 2025-03-20 |
0.0934 USDT |
13,689,904.8552 TLOS |
0.0941 USDT |
0.0923 USDT |
0.0926 USDT |
0.0926 USDT |
| 2025-03-19 |
0.0904 USDT |
6,748,695.3673 TLOS |
0.0897 USDT |
0.0896 USDT |
0.0899 USDT |
0.0901 USDT |
| 2025-03-18 |
0.0908 USDT |
12,279,083.6044 TLOS |
0.0915 USDT |
0.0884 USDT |
0.0885 USDT |
0.0897 USDT |
| 2025-03-17 |
0.0940 USDT |
17,524,738.9729 TLOS |
0.0944 USDT |
0.0928 USDT |
0.0931 USDT |
0.0934 USDT |
| 2025-03-16 |
0.0983 USDT |
9,891,456.1209 TLOS |
0.0992 USDT |
0.0944 USDT |
0.0979 USDT |
0.0945 USDT |
| 2025-03-15 |
0.0948 USDT |
18,124,998.6431 TLOS |
0.0934 USDT |
0.0930 USDT |
0.0931 USDT |
0.0986 USDT |
| 2025-03-14 |
0.0902 USDT |
20,128,222.5712 TLOS |
0.0872 USDT |
0.0872 USDT |
0.0874 USDT |
0.0926 USDT |
| 2025-03-13 |
0.0874 USDT |
37,726,560.0940 TLOS |
0.0860 USDT |
0.0855 USDT |
0.0861 USDT |
0.0872 USDT |
| 2025-03-12 |
0.0888 USDT |
8,961,444.3287 TLOS |
0.0885 USDT |
0.0843 USDT |
0.0858 USDT |
0.0858 USDT |
| 2025-03-11 |
0.0861 USDT |
11,380,725.5608 TLOS |
0.0858 USDT |
0.0839 USDT |
0.0857 USDT |
0.0885 USDT |
| 2025-03-10 |
0.0880 USDT |
10,912,951.0528 TLOS |
0.0903 USDT |
0.0822 USDT |
0.0837 USDT |
0.0837 USDT |
| 2025-03-09 |
0.0974 USDT |
834,496.9944 TLOS |
0.1015 USDT |
0.0901 USDT |
0.0909 USDT |
0.0903 USDT |
| 2025-03-08 |
0.0902 USDT |
648,346.4466 TLOS |
0.0848 USDT |
0.0844 USDT |
0.0851 USDT |
0.0951 USDT |
| 2025-03-07 |
0.0883 USDT |
917,986.5908 TLOS |
0.0844 USDT |
0.0828 USDT |
0.0834 USDT |
0.0924 USDT |
| 2025-03-06 |
0.0880 USDT |
1,199,880.9185 TLOS |
0.0835 USDT |
0.0834 USDT |
0.0844 USDT |
0.0844 USDT |
| 2025-03-05 |
0.0841 USDT |
1,242,749.3673 TLOS |
0.0829 USDT |
0.0827 USDT |
0.0835 USDT |
0.0833 USDT |
| 2025-03-04 |
0.0823 USDT |
1,264,165.8775 TLOS |
0.0853 USDT |
0.0788 USDT |
0.0803 USDT |
0.0827 USDT |
| 2025-03-03 |
0.0908 USDT |
1,352,674.8220 TLOS |
0.0940 USDT |
0.0848 USDT |
0.0852 USDT |
0.0851 USDT |
| 2025-03-02 |
0.0881 USDT |
409,266.7292 TLOS |
0.0897 USDT |
0.0853 USDT |
0.0871 USDT |
0.0869 USDT |
| 2025-03-01 |
0.0877 USDT |
946,758.7205 TLOS |
0.0862 USDT |
0.0860 USDT |
0.0865 USDT |
0.0898 USDT |
| 2025-02-28 |
0.0819 USDT |
1,016,454.3933 TLOS |
0.0826 USDT |
0.0788 USDT |
0.0795 USDT |
0.0866 USDT |
| 2025-02-27 |
0.0935 USDT |
330,402.0222 TLOS |
0.0940 USDT |
0.0928 USDT |
0.0932 USDT |
0.0938 USDT |
| 2025-02-26 |
0.0975 USDT |
564,758.5422 TLOS |
0.0979 USDT |
0.0967 USDT |
0.0968 USDT |
0.0968 USDT |
| 2025-02-25 |
0.0929 USDT |
1,074,402.7231 TLOS |
0.0955 USDT |
0.0904 USDT |
0.0908 USDT |
0.0948 USDT |
| 2025-02-24 |
0.1005 USDT |
921,135.4137 TLOS |
0.1033 USDT |
0.0989 USDT |
0.0993 USDT |
0.0995 USDT |
| 2025-02-23 |
0.1026 USDT |
1,160,765.0837 TLOS |
0.1010 USDT |
0.1008 USDT |
0.1014 USDT |
0.1034 USDT |
| 2025-02-22 |
0.1010 USDT |
1,308,418.3781 TLOS |
0.1007 USDT |
0.0996 USDT |
0.1000 USDT |
0.1031 USDT |
| 2025-02-21 |
0.1048 USDT |
522,662.9425 TLOS |
0.1044 USDT |
0.1035 USDT |
0.1038 USDT |
0.1048 USDT |
| 2025-02-20 |
0.1052 USDT |
968,159.5218 TLOS |
0.1016 USDT |
0.1016 USDT |
0.1023 USDT |
0.1062 USDT |