Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
0.1984 USDT |
6,332,215.3437 TLOS |
0.2015 USDT |
0.1955 USDT |
0.1963 USDT |
0.1967 USDT |
| 2024-06-23 |
0.2039 USDT |
7,333,501.5904 TLOS |
0.2031 USDT |
0.2017 USDT |
0.2024 USDT |
0.2023 USDT |
| 2024-06-22 |
0.2038 USDT |
3,253,462.9327 TLOS |
0.2046 USDT |
0.2020 USDT |
0.2025 USDT |
0.2029 USDT |
| 2024-06-21 |
0.2127 USDT |
7,093,698.3635 TLOS |
0.2144 USDT |
0.2044 USDT |
0.2059 USDT |
0.2047 USDT |
| 2024-06-20 |
0.2159 USDT |
8,209,363.5985 TLOS |
0.2159 USDT |
0.2136 USDT |
0.2148 USDT |
0.2144 USDT |
| 2024-06-19 |
0.2144 USDT |
3,439,712.0126 TLOS |
0.2103 USDT |
0.2097 USDT |
0.2107 USDT |
0.2161 USDT |
| 2024-06-18 |
0.2152 USDT |
1,902,419.5187 TLOS |
0.2213 USDT |
0.2080 USDT |
0.2082 USDT |
0.2080 USDT |
| 2024-06-17 |
0.2272 USDT |
3,236,009.8333 TLOS |
0.2363 USDT |
0.2205 USDT |
0.2212 USDT |
0.2212 USDT |
| 2024-06-16 |
0.2384 USDT |
1,799,764.6542 TLOS |
0.2384 USDT |
0.2371 USDT |
0.2380 USDT |
0.2386 USDT |
| 2024-06-15 |
0.2324 USDT |
2,788,666.1893 TLOS |
0.2289 USDT |
0.2286 USDT |
0.2308 USDT |
0.2345 USDT |
| 2024-06-14 |
0.2172 USDT |
1,966,895.5914 TLOS |
0.2158 USDT |
0.2146 USDT |
0.2164 USDT |
0.2147 USDT |
| 2024-06-13 |
0.2198 USDT |
2,915,439.6791 TLOS |
0.2220 USDT |
0.2162 USDT |
0.2170 USDT |
0.2183 USDT |
| 2024-06-12 |
0.2277 USDT |
5,581,216.4509 TLOS |
0.2822 USDT |
0.2137 USDT |
0.2207 USDT |
0.2213 USDT |
| 2024-06-11 |
0.2904 USDT |
4,251,526.0419 TLOS |
0.2913 USDT |
0.2887 USDT |
0.2896 USDT |
0.2894 USDT |
| 2024-06-10 |
0.2917 USDT |
4,087,275.3763 TLOS |
0.2919 USDT |
0.2914 USDT |
0.2918 USDT |
0.2916 USDT |
| 2024-06-09 |
0.2916 USDT |
4,972,264.7196 TLOS |
0.2912 USDT |
0.2909 USDT |
0.2918 USDT |
0.2917 USDT |
| 2024-06-08 |
0.2893 USDT |
4,148,528.5325 TLOS |
0.2903 USDT |
0.2877 USDT |
0.2883 USDT |
0.2880 USDT |
| 2024-06-07 |
0.2908 USDT |
4,775,613.4067 TLOS |
0.2909 USDT |
0.2899 USDT |
0.2901 USDT |
0.2905 USDT |
| 2024-06-06 |
0.2958 USDT |
4,611,326.7819 TLOS |
0.3012 USDT |
0.2872 USDT |
0.2883 USDT |
0.2880 USDT |
| 2024-06-05 |
0.2801 USDT |
3,161,094.3324 TLOS |
0.2748 USDT |
0.2748 USDT |
0.2748 USDT |
0.3021 USDT |
| 2024-06-04 |
0.2691 USDT |
4,429,067.9032 TLOS |
0.2662 USDT |
0.2659 USDT |
0.2661 USDT |
0.2660 USDT |
| 2024-06-03 |
0.2632 USDT |
4,479,952.8280 TLOS |
0.2629 USDT |
0.2584 USDT |
0.2619 USDT |
0.2646 USDT |
| 2024-06-02 |
0.2653 USDT |
5,621,835.6696 TLOS |
0.2670 USDT |
0.2640 USDT |
0.2643 USDT |
0.2641 USDT |
| 2024-06-01 |
0.2719 USDT |
5,311,624.1284 TLOS |
0.2752 USDT |
0.2660 USDT |
0.2665 USDT |
0.2661 USDT |
| 2024-05-31 |
0.2822 USDT |
4,196,693.4460 TLOS |
0.2840 USDT |
0.2738 USDT |
0.2782 USDT |
0.2770 USDT |
| 2024-05-30 |
0.2890 USDT |
2,893,879.1615 TLOS |
0.2909 USDT |
0.2829 USDT |
0.2835 USDT |
0.2840 USDT |
| 2024-05-29 |
0.2927 USDT |
4,693,952.1865 TLOS |
0.2945 USDT |
0.2908 USDT |
0.2910 USDT |
0.2909 USDT |
| 2024-05-28 |
0.2955 USDT |
2,471,103.2154 TLOS |
0.3005 USDT |
0.2920 USDT |
0.2940 USDT |
0.2939 USDT |
| 2024-05-27 |
0.3012 USDT |
3,076,134.0077 TLOS |
0.3001 USDT |
0.2993 USDT |
0.3009 USDT |
0.3006 USDT |
| 2024-05-26 |
0.3037 USDT |
2,096,604.9849 TLOS |
0.3069 USDT |
0.3011 USDT |
0.3020 USDT |
0.3020 USDT |
| 2024-05-25 |
0.3135 USDT |
2,780,692.1972 TLOS |
0.3151 USDT |
0.3065 USDT |
0.3082 USDT |
0.3068 USDT |
| 2024-05-24 |
0.3159 USDT |
4,060,939.3714 TLOS |
0.3172 USDT |
0.3135 USDT |
0.3144 USDT |
0.3137 USDT |
| 2024-05-23 |
0.3179 USDT |
3,388,039.5879 TLOS |
0.3187 USDT |
0.3152 USDT |
0.3169 USDT |
0.3167 USDT |
| 2024-05-22 |
0.3194 USDT |
3,166,047.1930 TLOS |
0.3228 USDT |
0.3156 USDT |
0.3168 USDT |
0.3177 USDT |
| 2024-05-21 |
0.3217 USDT |
3,799,580.4323 TLOS |
0.3186 USDT |
0.3178 USDT |
0.3193 USDT |
0.3227 USDT |
| 2024-05-20 |
0.3023 USDT |
3,031,699.5286 TLOS |
0.3014 USDT |
0.2975 USDT |
0.2975 USDT |
0.3163 USDT |
| 2024-05-19 |
0.3045 USDT |
3,491,493.4651 TLOS |
0.3094 USDT |
0.3007 USDT |
0.3017 USDT |
0.3017 USDT |
| 2024-05-18 |
0.3056 USDT |
2,890,292.3478 TLOS |
0.3047 USDT |
0.3023 USDT |
0.3039 USDT |
0.3078 USDT |
| 2024-05-17 |
0.3030 USDT |
2,169,544.6020 TLOS |
0.3018 USDT |
0.3008 USDT |
0.3022 USDT |
0.3048 USDT |
| 2024-05-16 |
0.3034 USDT |
3,530,481.9850 TLOS |
0.3047 USDT |
0.2994 USDT |
0.3013 USDT |
0.3016 USDT |
| 2024-05-15 |
0.3015 USDT |
1,674,404.9875 TLOS |
0.3034 USDT |
0.2984 USDT |
0.3001 USDT |
0.3008 USDT |
| 2024-05-14 |
0.3048 USDT |
1,824,971.6872 TLOS |
0.3009 USDT |
0.3004 USDT |
0.3008 USDT |
0.3091 USDT |
| 2024-05-13 |
0.2931 USDT |
3,723,410.2633 TLOS |
0.2890 USDT |
0.2868 USDT |
0.2875 USDT |
0.3021 USDT |
| 2024-05-12 |
0.2904 USDT |
2,720,839.1639 TLOS |
0.2906 USDT |
0.2888 USDT |
0.2900 USDT |
0.2900 USDT |
| 2024-05-11 |
0.2902 USDT |
2,466,781.2783 TLOS |
0.2880 USDT |
0.2871 USDT |
0.2885 USDT |
0.2917 USDT |
| 2024-05-10 |
0.2940 USDT |
2,664,299.4230 TLOS |
0.2956 USDT |
0.2869 USDT |
0.2878 USDT |
0.2873 USDT |
| 2024-05-09 |
0.2929 USDT |
2,267,570.6865 TLOS |
0.2910 USDT |
0.2904 USDT |
0.2914 USDT |
0.2931 USDT |
| 2024-05-08 |
0.2968 USDT |
3,179,812.4653 TLOS |
0.3018 USDT |
0.2903 USDT |
0.2926 USDT |
0.2903 USDT |
| 2024-05-07 |
0.3120 USDT |
2,770,825.7688 TLOS |
0.3127 USDT |
0.3089 USDT |
0.3103 USDT |
0.3097 USDT |
| 2024-05-06 |
0.3362 USDT |
2,555,753.1064 TLOS |
0.3366 USDT |
0.3336 USDT |
0.3348 USDT |
0.3347 USDT |