Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.0713 USDT |
14,496.0852 TLOS |
0.0716 USDT |
0.0712 USDT |
0.0712 USDT |
0.0714 USDT |
| 2023-09-29 |
0.0710 USDT |
1,278,546.5687 TLOS |
0.0711 USDT |
0.0709 USDT |
0.0709 USDT |
0.0720 USDT |
| 2023-09-28 |
0.0703 USDT |
1,880,236.4659 TLOS |
0.0685 USDT |
0.0685 USDT |
0.0686 USDT |
0.0713 USDT |
| 2023-09-27 |
0.0682 USDT |
1,460,130.3459 TLOS |
0.0683 USDT |
0.0680 USDT |
0.0681 USDT |
0.0686 USDT |
| 2023-09-26 |
0.0679 USDT |
2,785,420.5155 TLOS |
0.0666 USDT |
0.0665 USDT |
0.0677 USDT |
0.0681 USDT |
| 2023-09-25 |
0.0633 USDT |
3,091,969.6338 TLOS |
0.0634 USDT |
0.0619 USDT |
0.0632 USDT |
0.0633 USDT |
| 2023-09-24 |
0.0641 USDT |
4,072,632.4036 TLOS |
0.0644 USDT |
0.0632 USDT |
0.0634 USDT |
0.0634 USDT |
| 2023-09-23 |
0.0651 USDT |
2,075,102.9078 TLOS |
0.0645 USDT |
0.0644 USDT |
0.0644 USDT |
0.0651 USDT |
| 2023-09-22 |
0.0636 USDT |
3,207,177.1301 TLOS |
0.0633 USDT |
0.0632 USDT |
0.0633 USDT |
0.0640 USDT |
| 2023-09-21 |
0.0619 USDT |
3,725,187.2268 TLOS |
0.0622 USDT |
0.0612 USDT |
0.0615 USDT |
0.0625 USDT |
| 2023-09-20 |
0.0624 USDT |
4,264,141.7719 TLOS |
0.0634 USDT |
0.0607 USDT |
0.0613 USDT |
0.0618 USDT |
| 2023-09-19 |
0.0627 USDT |
3,468,595.1568 TLOS |
0.0649 USDT |
0.0618 USDT |
0.0621 USDT |
0.0634 USDT |
| 2023-09-18 |
0.0659 USDT |
3,870,389.7446 TLOS |
0.0660 USDT |
0.0649 USDT |
0.0657 USDT |
0.0657 USDT |
| 2023-09-17 |
0.0662 USDT |
4,020,898.1207 TLOS |
0.0665 USDT |
0.0653 USDT |
0.0656 USDT |
0.0656 USDT |
| 2023-09-16 |
0.0690 USDT |
2,848,251.5141 TLOS |
0.0688 USDT |
0.0674 USDT |
0.0676 USDT |
0.0674 USDT |
| 2023-09-15 |
0.0698 USDT |
2,741,549.4205 TLOS |
0.0705 USDT |
0.0687 USDT |
0.0692 USDT |
0.0691 USDT |
| 2023-09-14 |
0.0715 USDT |
3,768,129.6409 TLOS |
0.0720 USDT |
0.0705 USDT |
0.0706 USDT |
0.0706 USDT |
| 2023-09-13 |
0.0734 USDT |
3,489,972.3188 TLOS |
0.0749 USDT |
0.0716 USDT |
0.0717 USDT |
0.0717 USDT |
| 2023-09-12 |
0.0761 USDT |
3,227,526.6930 TLOS |
0.0761 USDT |
0.0749 USDT |
0.0753 USDT |
0.0755 USDT |
| 2023-09-11 |
0.0749 USDT |
2,713,669.7915 TLOS |
0.0757 USDT |
0.0733 USDT |
0.0739 USDT |
0.0769 USDT |
| 2023-09-10 |
0.0770 USDT |
2,479,036.1540 TLOS |
0.0784 USDT |
0.0760 USDT |
0.0761 USDT |
0.0762 USDT |
| 2023-09-09 |
0.0787 USDT |
1,323,637.0148 TLOS |
0.0791 USDT |
0.0779 USDT |
0.0782 USDT |
0.0779 USDT |
| 2023-09-08 |
0.0796 USDT |
1,511,334.3088 TLOS |
0.0803 USDT |
0.0787 USDT |
0.0791 USDT |
0.0791 USDT |
| 2023-09-07 |
0.0790 USDT |
2,605,547.5961 TLOS |
0.0792 USDT |
0.0784 USDT |
0.0790 USDT |
0.0798 USDT |
| 2023-09-06 |
0.0787 USDT |
4,209,962.6186 TLOS |
0.0797 USDT |
0.0770 USDT |
0.0776 USDT |
0.0782 USDT |
| 2023-09-05 |
0.0797 USDT |
3,296,746.1038 TLOS |
0.0802 USDT |
0.0790 USDT |
0.0794 USDT |
0.0795 USDT |
| 2023-09-04 |
0.0803 USDT |
3,319,389.1822 TLOS |
0.0807 USDT |
0.0796 USDT |
0.0802 USDT |
0.0801 USDT |
| 2023-09-03 |
0.0822 USDT |
4,651,728.6400 TLOS |
0.0819 USDT |
0.0806 USDT |
0.0811 USDT |
0.0806 USDT |
| 2023-09-02 |
0.0825 USDT |
4,484,794.8970 TLOS |
0.0831 USDT |
0.0814 USDT |
0.0821 USDT |
0.0821 USDT |
| 2023-09-01 |
0.0839 USDT |
4,086,439.1295 TLOS |
0.0843 USDT |
0.0822 USDT |
0.0827 USDT |
0.0830 USDT |
| 2023-08-31 |
0.0869 USDT |
3,911,442.4964 TLOS |
0.0890 USDT |
0.0835 USDT |
0.0843 USDT |
0.0843 USDT |
| 2023-08-30 |
0.0913 USDT |
2,482,831.6899 TLOS |
0.0922 USDT |
0.0898 USDT |
0.0900 USDT |
0.0900 USDT |
| 2023-08-29 |
0.0918 USDT |
1,498,070.9217 TLOS |
0.0928 USDT |
0.0900 USDT |
0.0915 USDT |
0.0915 USDT |
| 2023-08-28 |
0.0944 USDT |
1,323,910.0638 TLOS |
0.0968 USDT |
0.0920 USDT |
0.0922 USDT |
0.0926 USDT |
| 2023-08-27 |
0.1014 USDT |
1,917,677.0663 TLOS |
0.1011 USDT |
0.0992 USDT |
0.0992 USDT |
0.0992 USDT |
| 2023-08-26 |
0.1026 USDT |
2,695,873.8037 TLOS |
0.1056 USDT |
0.0995 USDT |
0.1011 USDT |
0.1010 USDT |
| 2023-08-25 |
0.0953 USDT |
855,920.8627 TLOS |
0.0908 USDT |
0.0903 USDT |
0.0909 USDT |
0.1044 USDT |
| 2023-08-24 |
0.0877 USDT |
2,194,226.8957 TLOS |
0.0868 USDT |
0.0868 USDT |
0.0870 USDT |
0.0931 USDT |
| 2023-08-23 |
0.0864 USDT |
1,886,708.7855 TLOS |
0.0864 USDT |
0.0858 USDT |
0.0866 USDT |
0.0869 USDT |
| 2023-08-22 |
0.0845 USDT |
1,635,426.7174 TLOS |
0.0853 USDT |
0.0816 USDT |
0.0830 USDT |
0.0859 USDT |
| 2023-08-21 |
0.0796 USDT |
4,185,597.6420 TLOS |
0.0800 USDT |
0.0774 USDT |
0.0788 USDT |
0.0829 USDT |
| 2023-08-20 |
0.0799 USDT |
1,357,138.7709 TLOS |
0.0799 USDT |
0.0795 USDT |
0.0795 USDT |
0.0798 USDT |
| 2023-08-19 |
0.0784 USDT |
5,068,160.2595 TLOS |
0.0802 USDT |
0.0763 USDT |
0.0775 USDT |
0.0798 USDT |
| 2023-08-18 |
0.0811 USDT |
3,102,800.0172 TLOS |
0.0854 USDT |
0.0785 USDT |
0.0796 USDT |
0.0802 USDT |
| 2023-08-17 |
0.0867 USDT |
2,766,277.6198 TLOS |
0.0862 USDT |
0.0846 USDT |
0.0857 USDT |
0.0855 USDT |
| 2023-08-16 |
0.0906 USDT |
3,619,863.9399 TLOS |
0.0940 USDT |
0.0876 USDT |
0.0891 USDT |
0.0887 USDT |
| 2023-08-15 |
0.0938 USDT |
3,088,311.1854 TLOS |
0.0936 USDT |
0.0931 USDT |
0.0934 USDT |
0.0943 USDT |
| 2023-08-14 |
0.0961 USDT |
3,074,618.0968 TLOS |
0.0936 USDT |
0.0929 USDT |
0.0936 USDT |
0.0934 USDT |
| 2023-08-13 |
0.0930 USDT |
3,103,903.6459 TLOS |
0.0930 USDT |
0.0923 USDT |
0.0928 USDT |
0.0936 USDT |
| 2023-08-12 |
0.0929 USDT |
3,542,894.1445 TLOS |
0.0921 USDT |
0.0918 USDT |
0.0924 USDT |
0.0942 USDT |