Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
0.3446 USDT |
3,182,420.2594 TLOS |
0.3477 USDT |
0.3406 USDT |
0.3430 USDT |
0.3422 USDT |
| 2024-05-04 |
0.3592 USDT |
2,324,786.1201 TLOS |
0.3593 USDT |
0.3553 USDT |
0.3579 USDT |
0.3558 USDT |
| 2024-05-03 |
0.3484 USDT |
1,452,178.5471 TLOS |
0.3423 USDT |
0.3418 USDT |
0.3434 USDT |
0.3581 USDT |
| 2024-05-02 |
0.3333 USDT |
3,695,666.6459 TLOS |
0.3361 USDT |
0.3258 USDT |
0.3284 USDT |
0.3425 USDT |
| 2024-05-01 |
0.3214 USDT |
2,256,798.4035 TLOS |
0.3286 USDT |
0.3142 USDT |
0.3152 USDT |
0.3250 USDT |
| 2024-04-30 |
0.3354 USDT |
1,307,527.7846 TLOS |
0.3414 USDT |
0.3277 USDT |
0.3293 USDT |
0.3287 USDT |
| 2024-04-29 |
0.3492 USDT |
3,069,199.6113 TLOS |
0.3570 USDT |
0.3404 USDT |
0.3424 USDT |
0.3415 USDT |
| 2024-04-28 |
0.3586 USDT |
2,480,316.0844 TLOS |
0.3578 USDT |
0.3570 USDT |
0.3580 USDT |
0.3596 USDT |
| 2024-04-27 |
0.3565 USDT |
3,632,916.9355 TLOS |
0.3567 USDT |
0.3533 USDT |
0.3547 USDT |
0.3584 USDT |
| 2024-04-26 |
0.3743 USDT |
2,829,757.5354 TLOS |
0.3807 USDT |
0.3617 USDT |
0.3666 USDT |
0.3619 USDT |
| 2024-04-25 |
0.3798 USDT |
2,988,111.0231 TLOS |
0.3815 USDT |
0.3761 USDT |
0.3765 USDT |
0.3792 USDT |
| 2024-04-24 |
0.3954 USDT |
2,005,431.3553 TLOS |
0.3957 USDT |
0.3935 USDT |
0.3943 USDT |
0.3941 USDT |
| 2024-04-23 |
0.3955 USDT |
2,064,535.3744 TLOS |
0.4001 USDT |
0.3905 USDT |
0.3923 USDT |
0.3976 USDT |
| 2024-04-22 |
0.3723 USDT |
3,999,277.0522 TLOS |
0.3606 USDT |
0.3577 USDT |
0.3622 USDT |
0.3962 USDT |
| 2024-04-21 |
0.3351 USDT |
3,685,392.9863 TLOS |
0.3314 USDT |
0.3273 USDT |
0.3313 USDT |
0.3575 USDT |
| 2024-04-20 |
0.3314 USDT |
4,085,850.0565 TLOS |
0.3375 USDT |
0.3240 USDT |
0.3299 USDT |
0.3286 USDT |
| 2024-04-19 |
0.3362 USDT |
5,832,532.2638 TLOS |
0.3278 USDT |
0.3127 USDT |
0.3237 USDT |
0.3394 USDT |
| 2024-04-18 |
0.2992 USDT |
7,285,142.6803 TLOS |
0.2924 USDT |
0.2882 USDT |
0.2962 USDT |
0.3247 USDT |
| 2024-04-17 |
0.2888 USDT |
6,180,554.6790 TLOS |
0.2798 USDT |
0.2720 USDT |
0.2769 USDT |
0.2924 USDT |