Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-16 |
0.2236 USDT |
16,032,298.8657 TLOS |
0.2233 USDT |
0.2198 USDT |
0.2224 USDT |
0.2237 USDT |
| 2024-09-15 |
0.2305 USDT |
19,460,658.9303 TLOS |
0.2344 USDT |
0.2255 USDT |
0.2264 USDT |
0.2260 USDT |
| 2024-09-14 |
0.2260 USDT |
22,689,305.3877 TLOS |
0.2201 USDT |
0.2192 USDT |
0.2208 USDT |
0.2326 USDT |
| 2024-09-13 |
0.2234 USDT |
22,482,036.5938 TLOS |
0.2246 USDT |
0.2200 USDT |
0.2223 USDT |
0.2212 USDT |
| 2024-09-12 |
0.2244 USDT |
17,731,746.4712 TLOS |
0.2190 USDT |
0.2186 USDT |
0.2205 USDT |
0.2246 USDT |
| 2024-09-11 |
0.2210 USDT |
31,240,107.6839 TLOS |
0.2253 USDT |
0.2144 USDT |
0.2166 USDT |
0.2194 USDT |
| 2024-09-10 |
0.2264 USDT |
17,146,763.0133 TLOS |
0.2298 USDT |
0.2218 USDT |
0.2247 USDT |
0.2248 USDT |
| 2024-09-09 |
0.2229 USDT |
16,983,569.4305 TLOS |
0.2226 USDT |
0.2196 USDT |
0.2217 USDT |
0.2215 USDT |
| 2024-09-08 |
0.2205 USDT |
24,479,396.1576 TLOS |
0.2203 USDT |
0.2184 USDT |
0.2201 USDT |
0.2222 USDT |
| 2024-09-07 |
0.2189 USDT |
34,803,357.3840 TLOS |
0.2107 USDT |
0.2090 USDT |
0.2107 USDT |
0.2203 USDT |
| 2024-09-06 |
0.2225 USDT |
23,484,291.5810 TLOS |
0.2266 USDT |
0.2110 USDT |
0.2126 USDT |
0.2120 USDT |
| 2024-09-05 |
0.2325 USDT |
16,699,394.9467 TLOS |
0.2337 USDT |
0.2303 USDT |
0.2320 USDT |
0.2323 USDT |
| 2024-09-04 |
0.2338 USDT |
12,081,878.5394 TLOS |
0.2335 USDT |
0.2301 USDT |
0.2320 USDT |
0.2339 USDT |
| 2024-09-03 |
0.2459 USDT |
21,869,941.7589 TLOS |
0.2465 USDT |
0.2390 USDT |
0.2402 USDT |
0.2398 USDT |
| 2024-09-02 |
0.2453 USDT |
18,118,460.7815 TLOS |
0.2513 USDT |
0.2383 USDT |
0.2407 USDT |
0.2461 USDT |
| 2024-09-01 |
0.2619 USDT |
20,310,587.8995 TLOS |
0.2640 USDT |
0.2543 USDT |
0.2569 USDT |
0.2552 USDT |
| 2024-08-31 |
0.2677 USDT |
21,881,807.2628 TLOS |
0.2688 USDT |
0.2615 USDT |
0.2622 USDT |
0.2617 USDT |
| 2024-08-30 |
0.2683 USDT |
14,728,845.2009 TLOS |
0.2698 USDT |
0.2643 USDT |
0.2661 USDT |
0.2735 USDT |
| 2024-08-29 |
0.2640 USDT |
24,439,321.3411 TLOS |
0.2575 USDT |
0.2542 USDT |
0.2554 USDT |
0.2778 USDT |
| 2024-08-28 |
0.2554 USDT |
19,806,491.9279 TLOS |
0.2577 USDT |
0.2516 USDT |
0.2534 USDT |
0.2571 USDT |
| 2024-08-27 |
0.2731 USDT |
18,398,324.9938 TLOS |
0.2682 USDT |
0.2674 USDT |
0.2718 USDT |
0.2761 USDT |
| 2024-08-26 |
0.2815 USDT |
21,319,876.7622 TLOS |
0.2759 USDT |
0.2659 USDT |
0.2700 USDT |
0.2707 USDT |
| 2024-08-25 |
0.2357 USDT |
24,339,546.1678 TLOS |
0.2190 USDT |
0.2184 USDT |
0.2207 USDT |
0.2775 USDT |
| 2024-08-24 |
0.1918 USDT |
30,200,169.6619 TLOS |
0.1783 USDT |
0.1743 USDT |
0.1786 USDT |
0.2214 USDT |
| 2024-08-23 |
0.1493 USDT |
24,030,152.9890 TLOS |
0.1478 USDT |
0.1465 USDT |
0.1487 USDT |
0.1486 USDT |
| 2024-08-22 |
0.1492 USDT |
38,300,694.6300 TLOS |
0.1522 USDT |
0.1451 USDT |
0.1466 USDT |
0.1480 USDT |
| 2024-08-21 |
0.1536 USDT |
34,063,008.1962 TLOS |
0.1532 USDT |
0.1517 USDT |
0.1534 USDT |
0.1525 USDT |
| 2024-08-20 |
0.1525 USDT |
21,316,677.5213 TLOS |
0.1489 USDT |
0.1480 USDT |
0.1496 USDT |
0.1547 USDT |
| 2024-08-19 |
0.1484 USDT |
14,874,957.3520 TLOS |
0.1488 USDT |
0.1457 USDT |
0.1477 USDT |
0.1471 USDT |
| 2024-08-18 |
0.1514 USDT |
36,698,216.9720 TLOS |
0.1513 USDT |
0.1492 USDT |
0.1504 USDT |
0.1519 USDT |
| 2024-08-17 |
0.1517 USDT |
21,125,393.3534 TLOS |
0.1517 USDT |
0.1499 USDT |
0.1520 USDT |
0.1509 USDT |