Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-03 |
0.0255 USDT |
1,613,704.7891 TLOS |
0.0257 USDT |
0.0253 USDT |
0.0254 USDT |
0.0253 USDT |
| 2025-11-02 |
0.0274 USDT |
1,868,315.2454 TLOS |
0.0275 USDT |
0.0272 USDT |
0.0273 USDT |
0.0273 USDT |
| 2025-11-01 |
0.0283 USDT |
4,095,547.1900 TLOS |
0.0272 USDT |
0.0261 USDT |
0.0271 USDT |
0.0275 USDT |
| 2025-10-31 |
0.0337 USDT |
4,273,992.0931 TLOS |
0.0291 USDT |
0.0258 USDT |
0.0268 USDT |
0.0268 USDT |
| 2025-10-30 |
0.0298 USDT |
2,596,951.5947 TLOS |
0.0298 USDT |
0.0295 USDT |
0.0297 USDT |
0.0297 USDT |
| 2025-10-29 |
0.0300 USDT |
2,815,736.1415 TLOS |
0.0303 USDT |
0.0295 USDT |
0.0298 USDT |
0.0298 USDT |
| 2025-10-28 |
0.0306 USDT |
3,570,986.4077 TLOS |
0.0313 USDT |
0.0298 USDT |
0.0300 USDT |
0.0302 USDT |
| 2025-10-27 |
0.0321 USDT |
767,639.5932 TLOS |
0.0321 USDT |
0.0320 USDT |
0.0321 USDT |
0.0322 USDT |
| 2025-10-26 |
0.0314 USDT |
1,931,091.5435 TLOS |
0.0313 USDT |
0.0312 USDT |
0.0314 USDT |
0.0316 USDT |
| 2025-10-25 |
0.0314 USDT |
1,498,185.4681 TLOS |
0.0315 USDT |
0.0311 USDT |
0.0313 USDT |
0.0313 USDT |
| 2025-10-24 |
0.0322 USDT |
2,517,995.9475 TLOS |
0.0321 USDT |
0.0315 USDT |
0.0318 USDT |
0.0317 USDT |
| 2025-10-23 |
0.0321 USDT |
2,584,526.4584 TLOS |
0.0325 USDT |
0.0317 USDT |
0.0319 USDT |
0.0321 USDT |
| 2025-10-22 |
0.0331 USDT |
3,283,402.9595 TLOS |
0.0334 USDT |
0.0320 USDT |
0.0322 USDT |
0.0320 USDT |
| 2025-10-21 |
0.0336 USDT |
508,873.5566 TLOS |
0.0336 USDT |
0.0333 USDT |
0.0336 USDT |
0.0336 USDT |
| 2025-10-20 |
0.0326 USDT |
1,879,222.5821 TLOS |
0.0325 USDT |
0.0324 USDT |
0.0326 USDT |
0.0325 USDT |
| 2025-10-19 |
0.0322 USDT |
1,465,834.5166 TLOS |
0.0314 USDT |
0.0313 USDT |
0.0319 USDT |
0.0324 USDT |
| 2025-10-18 |
0.0314 USDT |
2,711,355.7074 TLOS |
0.0315 USDT |
0.0278 USDT |
0.0315 USDT |
0.0315 USDT |
| 2025-10-17 |
0.0316 USDT |
2,799,241.7446 TLOS |
0.0323 USDT |
0.0288 USDT |
0.0313 USDT |
0.0315 USDT |
| 2025-10-16 |
0.0330 USDT |
3,284,413.6916 TLOS |
0.0335 USDT |
0.0317 USDT |
0.0322 USDT |
0.0320 USDT |
| 2025-10-15 |
0.0340 USDT |
4,080,613.8402 TLOS |
0.0327 USDT |
0.0319 USDT |
0.0326 USDT |
0.0335 USDT |
| 2025-10-14 |
0.0337 USDT |
2,972,433.8552 TLOS |
0.0347 USDT |
0.0321 USDT |
0.0327 USDT |
0.0327 USDT |
| 2025-10-13 |
0.0336 USDT |
3,132,434.5909 TLOS |
0.0328 USDT |
0.0327 USDT |
0.0328 USDT |
0.0347 USDT |
| 2025-10-12 |
0.0311 USDT |
1,810,813.2980 TLOS |
0.0312 USDT |
0.0310 USDT |
0.0311 USDT |
0.0312 USDT |
| 2025-10-11 |
0.0304 USDT |
3,669,053.2098 TLOS |
0.0301 USDT |
0.0296 USDT |
0.0299 USDT |
0.0312 USDT |
| 2025-10-10 |
0.0342 USDT |
2,534,395.2799 TLOS |
0.0347 USDT |
0.0334 USDT |
0.0335 USDT |
0.0335 USDT |
| 2025-10-09 |
0.0344 USDT |
141,091.4264 TLOS |
0.0345 USDT |
0.0342 USDT |
0.0346 USDT |
0.0343 USDT |
| 2025-10-08 |
0.0410 USDT |
49,207.9796 TLOS |
0.0409 USDT |
0.0409 USDT |
0.0410 USDT |
0.0410 USDT |
| 2025-10-07 |
0.0452 USDT |
95,306.1035 TLOS |
0.0454 USDT |
0.0451 USDT |
0.0455 USDT |
0.0452 USDT |
| 2025-10-06 |
0.0455 USDT |
1,566,225.8966 TLOS |
0.0454 USDT |
0.0443 USDT |
0.0452 USDT |
0.0451 USDT |
| 2025-10-05 |
0.0463 USDT |
291,958.9908 TLOS |
0.0463 USDT |
0.0460 USDT |
0.0460 USDT |
0.0464 USDT |
| 2025-10-04 |
0.0465 USDT |
2,075,195.2574 TLOS |
0.0466 USDT |
0.0425 USDT |
0.0465 USDT |
0.0465 USDT |
| 2025-10-03 |
0.0473 USDT |
1,943,872.3977 TLOS |
0.0476 USDT |
0.0463 USDT |
0.0466 USDT |
0.0465 USDT |
| 2025-10-02 |
0.0475 USDT |
1,859,918.5865 TLOS |
0.0466 USDT |
0.0458 USDT |
0.0466 USDT |
0.0472 USDT |
| 2025-10-01 |
0.0474 USDT |
2,110,518.6038 TLOS |
0.0483 USDT |
0.0448 USDT |
0.0468 USDT |
0.0465 USDT |
| 2025-09-30 |
0.0482 USDT |
396,494.8670 TLOS |
0.0481 USDT |
0.0480 USDT |
0.0482 USDT |
0.0482 USDT |
| 2025-09-29 |
0.0473 USDT |
1,238,837.6955 TLOS |
0.0475 USDT |
0.0466 USDT |
0.0471 USDT |
0.0471 USDT |
| 2025-09-28 |
0.0477 USDT |
1,310,566.0403 TLOS |
0.0477 USDT |
0.0473 USDT |
0.0476 USDT |
0.0475 USDT |
| 2025-09-27 |
0.0485 USDT |
1,901,203.1727 TLOS |
0.0480 USDT |
0.0475 USDT |
0.0480 USDT |
0.0480 USDT |
| 2025-09-26 |
0.0486 USDT |
1,136,270.9336 TLOS |
0.0492 USDT |
0.0478 USDT |
0.0483 USDT |
0.0481 USDT |
| 2025-09-25 |
0.0507 USDT |
1,426,531.1503 TLOS |
0.0501 USDT |
0.0496 USDT |
0.0501 USDT |
0.0496 USDT |
| 2025-09-24 |
0.0519 USDT |
2,331,063.7420 TLOS |
0.0479 USDT |
0.0475 USDT |
0.0479 USDT |
0.0499 USDT |
| 2025-09-23 |
0.0487 USDT |
2,172,297.6955 TLOS |
0.0504 USDT |
0.0457 USDT |
0.0493 USDT |
0.0496 USDT |
| 2025-09-22 |
0.0526 USDT |
1,689,850.6644 TLOS |
0.0530 USDT |
0.0504 USDT |
0.0512 USDT |
0.0504 USDT |
| 2025-09-21 |
0.0530 USDT |
1,425,956.1036 TLOS |
0.0535 USDT |
0.0521 USDT |
0.0527 USDT |
0.0533 USDT |
| 2025-09-20 |
0.0540 USDT |
2,576,445.6261 TLOS |
0.0542 USDT |
0.0488 USDT |
0.0535 USDT |
0.0534 USDT |
| 2025-09-19 |
0.0559 USDT |
1,467,092.0266 TLOS |
0.0574 USDT |
0.0508 USDT |
0.0541 USDT |
0.0540 USDT |
| 2025-09-18 |
0.0569 USDT |
1,387,241.8009 TLOS |
0.0562 USDT |
0.0557 USDT |
0.0560 USDT |
0.0574 USDT |
| 2025-09-17 |
0.0569 USDT |
1,101,436.5442 TLOS |
0.0559 USDT |
0.0548 USDT |
0.0555 USDT |
0.0577 USDT |
| 2025-09-16 |
0.0567 USDT |
1,342,982.2511 TLOS |
0.0567 USDT |
0.0556 USDT |
0.0559 USDT |
0.0561 USDT |
| 2025-09-15 |
0.0574 USDT |
1,262,105.6976 TLOS |
0.0582 USDT |
0.0559 USDT |
0.0567 USDT |
0.0569 USDT |