Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-14 |
0.0588 USDT |
669,601.8199 TLOS |
0.0591 USDT |
0.0582 USDT |
0.0582 USDT |
0.0582 USDT |
| 2025-09-13 |
0.0607 USDT |
1,281,308.8823 TLOS |
0.0604 USDT |
0.0599 USDT |
0.0602 USDT |
0.0599 USDT |
| 2025-09-12 |
0.0597 USDT |
1,495,162.3766 TLOS |
0.0594 USDT |
0.0590 USDT |
0.0593 USDT |
0.0604 USDT |
| 2025-09-11 |
0.0601 USDT |
1,087,778.3810 TLOS |
0.0607 USDT |
0.0593 USDT |
0.0599 USDT |
0.0599 USDT |
| 2025-09-10 |
0.0597 USDT |
923,951.1039 TLOS |
0.0592 USDT |
0.0588 USDT |
0.0591 USDT |
0.0596 USDT |
| 2025-09-09 |
0.0599 USDT |
682,895.1329 TLOS |
0.0601 USDT |
0.0596 USDT |
0.0599 USDT |
0.0599 USDT |
| 2025-09-08 |
0.0602 USDT |
1,615,527.7355 TLOS |
0.0609 USDT |
0.0590 USDT |
0.0594 USDT |
0.0603 USDT |
| 2025-09-07 |
0.0611 USDT |
359,942.5287 TLOS |
0.0596 USDT |
0.0596 USDT |
0.0597 USDT |
0.0611 USDT |
| 2025-09-06 |
0.0585 USDT |
777,275.5954 TLOS |
0.0581 USDT |
0.0576 USDT |
0.0578 USDT |
0.0596 USDT |
| 2025-09-05 |
0.0599 USDT |
1,355,476.0174 TLOS |
0.0610 USDT |
0.0580 USDT |
0.0583 USDT |
0.0582 USDT |
| 2025-09-04 |
0.0599 USDT |
7,882.6672 TLOS |
0.0595 USDT |
0.0595 USDT |
0.0595 USDT |
0.0598 USDT |
| 2025-09-03 |
0.0571 USDT |
21,765.8259 TLOS |
0.0571 USDT |
0.0568 USDT |
0.0571 USDT |
0.0568 USDT |
| 2025-09-02 |
0.0582 USDT |
694,063.0665 TLOS |
0.0588 USDT |
0.0555 USDT |
0.0564 USDT |
0.0555 USDT |
| 2025-09-01 |
0.0561 USDT |
1,066,892.6124 TLOS |
0.0568 USDT |
0.0545 USDT |
0.0556 USDT |
0.0568 USDT |
| 2025-08-31 |
0.0600 USDT |
314,512.1759 TLOS |
0.0609 USDT |
0.0584 USDT |
0.0587 USDT |
0.0584 USDT |
| 2025-08-30 |
0.0618 USDT |
30,958.1376 TLOS |
0.0621 USDT |
0.0612 USDT |
0.0612 USDT |
0.0612 USDT |
| 2025-08-29 |
0.0638 USDT |
863,934.1490 TLOS |
0.0654 USDT |
0.0618 USDT |
0.0618 USDT |
0.0618 USDT |
| 2025-08-28 |
0.0658 USDT |
777,499.8921 TLOS |
0.0646 USDT |
0.0643 USDT |
0.0649 USDT |
0.0656 USDT |
| 2025-08-27 |
0.0683 USDT |
457,454.1301 TLOS |
0.0726 USDT |
0.0668 USDT |
0.0670 USDT |
0.0670 USDT |
| 2025-08-26 |
0.0653 USDT |
1,083,825.5916 TLOS |
0.0636 USDT |
0.0627 USDT |
0.0634 USDT |
0.0727 USDT |
| 2025-08-25 |
0.0635 USDT |
3,254,293.4462 TLOS |
0.0622 USDT |
0.0595 USDT |
0.0603 USDT |
0.0627 USDT |
| 2025-08-24 |
0.0548 USDT |
1,220,412.6196 TLOS |
0.0532 USDT |
0.0531 USDT |
0.0538 USDT |
0.0572 USDT |
| 2025-08-23 |
0.0545 USDT |
1,690,135.5671 TLOS |
0.0541 USDT |
0.0532 USDT |
0.0540 USDT |
0.0532 USDT |
| 2025-08-22 |
0.0536 USDT |
1,569,258.9163 TLOS |
0.0542 USDT |
0.0523 USDT |
0.0532 USDT |
0.0530 USDT |
| 2025-08-21 |
0.0539 USDT |
2,651,446.1157 TLOS |
0.0537 USDT |
0.0531 USDT |
0.0535 USDT |
0.0542 USDT |
| 2025-08-20 |
0.0520 USDT |
2,705,773.0327 TLOS |
0.0497 USDT |
0.0490 USDT |
0.0497 USDT |
0.0534 USDT |
| 2025-08-19 |
0.0486 USDT |
1,429,254.3848 TLOS |
0.0492 USDT |
0.0479 USDT |
0.0485 USDT |
0.0487 USDT |
| 2025-08-18 |
0.0485 USDT |
1,778,192.8764 TLOS |
0.0488 USDT |
0.0474 USDT |
0.0480 USDT |
0.0493 USDT |
| 2025-08-17 |
0.0497 USDT |
881,703.4836 TLOS |
0.0467 USDT |
0.0467 USDT |
0.0476 USDT |
0.0501 USDT |
| 2025-08-16 |
0.0464 USDT |
445,060.1505 TLOS |
0.0447 USDT |
0.0446 USDT |
0.0448 USDT |
0.0469 USDT |
| 2025-08-15 |
0.0441 USDT |
651,420.2028 TLOS |
0.0419 USDT |
0.0418 USDT |
0.0420 USDT |
0.0465 USDT |
| 2025-08-14 |
0.0441 USDT |
413,949.7505 TLOS |
0.0439 USDT |
0.0436 USDT |
0.0440 USDT |
0.0448 USDT |
| 2025-08-13 |
0.0427 USDT |
1,000,239.4295 TLOS |
0.0399 USDT |
0.0399 USDT |
0.0403 USDT |
0.0441 USDT |
| 2025-08-12 |
0.0381 USDT |
2,143,033.9641 TLOS |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
0.0388 USDT |
| 2025-08-11 |
0.0368 USDT |
1,272,414.2548 TLOS |
0.0365 USDT |
0.0363 USDT |
0.0365 USDT |
0.0367 USDT |
| 2025-08-10 |
0.0372 USDT |
3,382,496.7776 TLOS |
0.0373 USDT |
0.0369 USDT |
0.0371 USDT |
0.0370 USDT |
| 2025-08-09 |
0.0369 USDT |
2,883,610.3974 TLOS |
0.0370 USDT |
0.0364 USDT |
0.0367 USDT |
0.0369 USDT |
| 2025-08-08 |
0.0373 USDT |
1,851,958.1101 TLOS |
0.0370 USDT |
0.0363 USDT |
0.0367 USDT |
0.0364 USDT |
| 2025-08-07 |
0.0362 USDT |
3,972,256.8156 TLOS |
0.0356 USDT |
0.0349 USDT |
0.0350 USDT |
0.0370 USDT |
| 2025-08-06 |
0.0359 USDT |
419,736.5418 TLOS |
0.0353 USDT |
0.0350 USDT |
0.0351 USDT |
0.0360 USDT |
| 2025-08-05 |
0.0370 USDT |
2,399,642.0139 TLOS |
0.0375 USDT |
0.0345 USDT |
0.0350 USDT |
0.0345 USDT |
| 2025-08-04 |
0.0378 USDT |
2,062,505.7923 TLOS |
0.0378 USDT |
0.0370 USDT |
0.0372 USDT |
0.0370 USDT |
| 2025-08-03 |
0.0382 USDT |
2,015,835.3361 TLOS |
0.0378 USDT |
0.0377 USDT |
0.0377 USDT |
0.0377 USDT |
| 2025-08-02 |
0.0386 USDT |
2,814,841.1705 TLOS |
0.0393 USDT |
0.0374 USDT |
0.0377 USDT |
0.0384 USDT |
| 2025-08-01 |
0.0377 USDT |
3,139,056.7049 TLOS |
0.0365 USDT |
0.0350 USDT |
0.0364 USDT |
0.0375 USDT |
| 2025-07-31 |
0.0366 USDT |
3,045,835.4167 TLOS |
0.0352 USDT |
0.0341 USDT |
0.0350 USDT |
0.0384 USDT |
| 2025-07-30 |
0.0359 USDT |
3,494,227.2179 TLOS |
0.0360 USDT |
0.0330 USDT |
0.0351 USDT |
0.0348 USDT |
| 2025-07-29 |
0.0357 USDT |
4,428,922.0969 TLOS |
0.0355 USDT |
0.0318 USDT |
0.0348 USDT |
0.0359 USDT |
| 2025-07-28 |
0.0373 USDT |
2,814,979.5294 TLOS |
0.0374 USDT |
0.0361 USDT |
0.0363 USDT |
0.0362 USDT |
| 2025-07-27 |
0.0380 USDT |
933,672.0176 TLOS |
0.0383 USDT |
0.0371 USDT |
0.0376 USDT |
0.0379 USDT |