Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
0.2269 USDT |
9,026,691.3595 TLOS |
0.2268 USDT |
0.2192 USDT |
0.2210 USDT |
0.2199 USDT |
| 2024-11-04 |
0.2268 USDT |
12,850,343.2157 TLOS |
0.2260 USDT |
0.2247 USDT |
0.2259 USDT |
0.2275 USDT |
| 2024-11-03 |
0.2281 USDT |
11,482,436.8667 TLOS |
0.2398 USDT |
0.2246 USDT |
0.2251 USDT |
0.2255 USDT |
| 2024-11-02 |
0.2370 USDT |
13,958,709.4007 TLOS |
0.2489 USDT |
0.2326 USDT |
0.2344 USDT |
0.2373 USDT |
| 2024-11-01 |
0.2470 USDT |
9,683,324.3443 TLOS |
0.2491 USDT |
0.2433 USDT |
0.2457 USDT |
0.2480 USDT |
| 2024-10-31 |
0.2662 USDT |
6,328,564.1252 TLOS |
0.2702 USDT |
0.2507 USDT |
0.2550 USDT |
0.2526 USDT |
| 2024-10-30 |
0.2700 USDT |
5,877,544.4239 TLOS |
0.2689 USDT |
0.2676 USDT |
0.2691 USDT |
0.2703 USDT |
| 2024-10-29 |
0.2711 USDT |
5,545,261.3998 TLOS |
0.2642 USDT |
0.2621 USDT |
0.2685 USDT |
0.2721 USDT |
| 2024-10-28 |
0.2658 USDT |
10,868,298.8138 TLOS |
0.2655 USDT |
0.2610 USDT |
0.2628 USDT |
0.2673 USDT |
| 2024-10-27 |
0.2643 USDT |
12,440,894.7416 TLOS |
0.2639 USDT |
0.2610 USDT |
0.2633 USDT |
0.2666 USDT |
| 2024-10-26 |
0.2649 USDT |
13,097,005.8269 TLOS |
0.2603 USDT |
0.2564 USDT |
0.2631 USDT |
0.2628 USDT |
| 2024-10-25 |
0.2760 USDT |
9,738,741.9081 TLOS |
0.2769 USDT |
0.2710 USDT |
0.2737 USDT |
0.2780 USDT |
| 2024-10-24 |
0.2814 USDT |
12,277,830.0496 TLOS |
0.2844 USDT |
0.2737 USDT |
0.2777 USDT |
0.2771 USDT |
| 2024-10-23 |
0.2906 USDT |
8,901,477.5548 TLOS |
0.2956 USDT |
0.2880 USDT |
0.2888 USDT |
0.2881 USDT |
| 2024-10-22 |
0.2973 USDT |
12,310,225.6163 TLOS |
0.3037 USDT |
0.2930 USDT |
0.2945 USDT |
0.2961 USDT |
| 2024-10-21 |
0.3164 USDT |
3,253,266.0005 TLOS |
0.3179 USDT |
0.3110 USDT |
0.3142 USDT |
0.3132 USDT |
| 2024-10-20 |
0.3189 USDT |
8,805,041.4395 TLOS |
0.3214 USDT |
0.3144 USDT |
0.3176 USDT |
0.3200 USDT |
| 2024-10-19 |
0.3246 USDT |
8,067,871.0916 TLOS |
0.3293 USDT |
0.3199 USDT |
0.3219 USDT |
0.3241 USDT |
| 2024-10-18 |
0.3307 USDT |
9,968,719.9967 TLOS |
0.3322 USDT |
0.3292 USDT |
0.3298 USDT |
0.3295 USDT |
| 2024-10-17 |
0.3346 USDT |
6,177,628.3748 TLOS |
0.3326 USDT |
0.3300 USDT |
0.3339 USDT |
0.3310 USDT |
| 2024-10-16 |
0.3311 USDT |
16,490,312.9075 TLOS |
0.3286 USDT |
0.3249 USDT |
0.3302 USDT |
0.3306 USDT |
| 2024-10-15 |
0.3293 USDT |
14,091,253.5139 TLOS |
0.3293 USDT |
0.3207 USDT |
0.3274 USDT |
0.3270 USDT |
| 2024-10-14 |
0.3217 USDT |
3,842,520.1389 TLOS |
0.3196 USDT |
0.3177 USDT |
0.3204 USDT |
0.3224 USDT |
| 2024-10-13 |
0.3250 USDT |
12,004,910.0592 TLOS |
0.3257 USDT |
0.3222 USDT |
0.3251 USDT |
0.3223 USDT |
| 2024-10-12 |
0.3163 USDT |
9,823,976.9395 TLOS |
0.3136 USDT |
0.3108 USDT |
0.3149 USDT |
0.3241 USDT |
| 2024-10-11 |
0.2975 USDT |
9,336,425.0162 TLOS |
0.2948 USDT |
0.2928 USDT |
0.2972 USDT |
0.2994 USDT |
| 2024-10-10 |
0.2956 USDT |
18,726,081.2564 TLOS |
0.2957 USDT |
0.2903 USDT |
0.2956 USDT |
0.2936 USDT |
| 2024-10-09 |
0.2987 USDT |
14,334,853.2033 TLOS |
0.3012 USDT |
0.2962 USDT |
0.2967 USDT |
0.3012 USDT |
| 2024-10-08 |
0.3011 USDT |
22,579,852.5244 TLOS |
0.3023 USDT |
0.2968 USDT |
0.2988 USDT |
0.3000 USDT |
| 2024-10-07 |
0.3072 USDT |
11,443,099.5818 TLOS |
0.3047 USDT |
0.3020 USDT |
0.3059 USDT |
0.3118 USDT |
| 2024-10-06 |
0.2977 USDT |
12,394,237.6582 TLOS |
0.2983 USDT |
0.2963 USDT |
0.2982 USDT |
0.2992 USDT |
| 2024-10-05 |
0.2995 USDT |
13,468,700.1365 TLOS |
0.2986 USDT |
0.2964 USDT |
0.2972 USDT |
0.2980 USDT |
| 2024-10-04 |
0.2912 USDT |
18,670,123.0817 TLOS |
0.2886 USDT |
0.2871 USDT |
0.2903 USDT |
0.2979 USDT |
| 2024-10-03 |
0.2904 USDT |
3,829,030.5474 TLOS |
0.2873 USDT |
0.2871 USDT |
0.2888 USDT |
0.2933 USDT |
| 2024-10-02 |
0.2918 USDT |
10,674,393.6722 TLOS |
0.2903 USDT |
0.2889 USDT |
0.2908 USDT |
0.2920 USDT |
| 2024-10-01 |
0.3129 USDT |
6,063,160.8821 TLOS |
0.3084 USDT |
0.3069 USDT |
0.3110 USDT |
0.3139 USDT |
| 2024-09-30 |
0.3195 USDT |
11,273,963.6384 TLOS |
0.3346 USDT |
0.3112 USDT |
0.3154 USDT |
0.3137 USDT |
| 2024-09-29 |
0.3251 USDT |
11,797,089.5314 TLOS |
0.2983 USDT |
0.2964 USDT |
0.2998 USDT |
0.3333 USDT |
| 2024-09-28 |
0.3019 USDT |
13,422,652.4495 TLOS |
0.3107 USDT |
0.2932 USDT |
0.2962 USDT |
0.2963 USDT |
| 2024-09-27 |
0.3071 USDT |
16,002,680.1891 TLOS |
0.2983 USDT |
0.2969 USDT |
0.2980 USDT |
0.3085 USDT |
| 2024-09-26 |
0.2927 USDT |
19,412,314.6537 TLOS |
0.2854 USDT |
0.2820 USDT |
0.2849 USDT |
0.2977 USDT |
| 2024-09-25 |
0.2928 USDT |
16,968,480.5961 TLOS |
0.2961 USDT |
0.2836 USDT |
0.2847 USDT |
0.2843 USDT |
| 2024-09-24 |
0.2735 USDT |
18,161,858.0966 TLOS |
0.2752 USDT |
0.2697 USDT |
0.2715 USDT |
0.2710 USDT |
| 2024-09-23 |
0.2708 USDT |
17,617,574.9854 TLOS |
0.2660 USDT |
0.2638 USDT |
0.2656 USDT |
0.2757 USDT |
| 2024-09-22 |
0.2625 USDT |
19,398,369.5063 TLOS |
0.2602 USDT |
0.2597 USDT |
0.2609 USDT |
0.2656 USDT |
| 2024-09-21 |
0.2646 USDT |
19,074,482.5143 TLOS |
0.2647 USDT |
0.2606 USDT |
0.2636 USDT |
0.2629 USDT |
| 2024-09-20 |
0.2584 USDT |
16,435,628.1664 TLOS |
0.2533 USDT |
0.2506 USDT |
0.2523 USDT |
0.2626 USDT |
| 2024-09-19 |
0.2556 USDT |
18,368,561.8418 TLOS |
0.2431 USDT |
0.2424 USDT |
0.2450 USDT |
0.2614 USDT |
| 2024-09-18 |
0.2300 USDT |
22,282,481.2997 TLOS |
0.2294 USDT |
0.2274 USDT |
0.2282 USDT |
0.2383 USDT |
| 2024-09-17 |
0.2229 USDT |
18,382,908.1705 TLOS |
0.2206 USDT |
0.2181 USDT |
0.2202 USDT |
0.2278 USDT |