Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
0.4009 USDT |
1,214,440.6878 TLOS |
0.4024 USDT |
0.3801 USDT |
0.3880 USDT |
0.3823 USDT |
| 2024-03-15 |
0.4118 USDT |
1,547,319.0998 TLOS |
0.4277 USDT |
0.3988 USDT |
0.3998 USDT |
0.3993 USDT |
| 2024-03-14 |
0.4376 USDT |
777,472.1792 TLOS |
0.4335 USDT |
0.4333 USDT |
0.4345 USDT |
0.4378 USDT |
| 2024-03-13 |
0.4366 USDT |
902,307.3460 TLOS |
0.4363 USDT |
0.4335 USDT |
0.4341 USDT |
0.4341 USDT |
| 2024-03-12 |
0.4455 USDT |
1,291,399.0646 TLOS |
0.4486 USDT |
0.4342 USDT |
0.4389 USDT |
0.4363 USDT |
| 2024-03-11 |
0.4272 USDT |
1,396,609.6089 TLOS |
0.4300 USDT |
0.4127 USDT |
0.4142 USDT |
0.4486 USDT |
| 2024-03-10 |
0.4486 USDT |
1,553,168.5251 TLOS |
0.4597 USDT |
0.4305 USDT |
0.4319 USDT |
0.4313 USDT |
| 2024-03-09 |
0.4651 USDT |
1,265,860.4371 TLOS |
0.4665 USDT |
0.4616 USDT |
0.4630 USDT |
0.4631 USDT |
| 2024-03-08 |
0.4678 USDT |
1,172,356.7777 TLOS |
0.4691 USDT |
0.4650 USDT |
0.4660 USDT |
0.4656 USDT |
| 2024-03-07 |
0.4690 USDT |
785,927.2089 TLOS |
0.4701 USDT |
0.4639 USDT |
0.4666 USDT |
0.4655 USDT |
| 2024-03-06 |
0.4673 USDT |
879,809.0837 TLOS |
0.4614 USDT |
0.4606 USDT |
0.4624 USDT |
0.4749 USDT |
| 2024-03-05 |
0.4860 USDT |
1,033,034.9256 TLOS |
0.5121 USDT |
0.4671 USDT |
0.4752 USDT |
0.4689 USDT |
| 2024-03-04 |
0.5157 USDT |
598,729.7236 TLOS |
0.5105 USDT |
0.5077 USDT |
0.5102 USDT |
0.5139 USDT |
| 2024-03-03 |
0.5198 USDT |
466,914.4228 TLOS |
0.5297 USDT |
0.5110 USDT |
0.5125 USDT |
0.5123 USDT |
| 2024-03-02 |
0.5298 USDT |
462,994.4210 TLOS |
0.5303 USDT |
0.5256 USDT |
0.5289 USDT |
0.5310 USDT |
| 2024-03-01 |
0.5157 USDT |
638,974.1674 TLOS |
0.5050 USDT |
0.5023 USDT |
0.5064 USDT |
0.5298 USDT |
| 2024-02-29 |
0.5609 USDT |
664,408.8959 TLOS |
0.5930 USDT |
0.4813 USDT |
0.5057 USDT |
0.5042 USDT |
| 2024-02-28 |
0.5731 USDT |
549,614.3109 TLOS |
0.5507 USDT |
0.5361 USDT |
0.5389 USDT |
0.5731 USDT |
| 2024-02-27 |
0.5385 USDT |
469,877.4399 TLOS |
0.8780 USDT |
0.5000 USDT |
0.5046 USDT |
0.5362 USDT |
| 2024-02-26 |
0.4841 USDT |
444,957.6147 TLOS |
0.4493 USDT |
0.4452 USDT |
0.4525 USDT |
0.5003 USDT |
| 2024-02-25 |
0.4207 USDT |
564,654.2493 TLOS |
0.3929 USDT |
0.3925 USDT |
0.4050 USDT |
0.4451 USDT |
| 2024-02-24 |
0.3657 USDT |
474,959.1363 TLOS |
0.3580 USDT |
0.3578 USDT |
0.3609 USDT |
0.3754 USDT |
| 2024-02-23 |
0.3605 USDT |
549,729.2034 TLOS |
0.3543 USDT |
0.3541 USDT |
0.3543 USDT |
0.3592 USDT |
| 2024-02-22 |
0.3428 USDT |
601,745.7614 TLOS |
0.3449 USDT |
0.3330 USDT |
0.3348 USDT |
0.3456 USDT |
| 2024-02-21 |
0.3436 USDT |
493,603.6718 TLOS |
0.3434 USDT |
0.3401 USDT |
0.3404 USDT |
0.3403 USDT |
| 2024-02-20 |
0.3518 USDT |
524,139.1041 TLOS |
0.3735 USDT |
0.3293 USDT |
0.3312 USDT |
0.3434 USDT |
| 2024-02-19 |
0.3841 USDT |
410,602.8015 TLOS |
0.4054 USDT |
0.3700 USDT |
0.3743 USDT |
0.3801 USDT |
| 2024-02-18 |
0.3368 USDT |
558,786.3945 TLOS |
0.3364 USDT |
0.3295 USDT |
0.3333 USDT |
0.3495 USDT |
| 2024-02-17 |
0.2976 USDT |
410,480.7912 TLOS |
0.2950 USDT |
0.2812 USDT |
0.2920 USDT |
0.2998 USDT |
| 2024-02-16 |
0.2678 USDT |
660,012.2920 TLOS |
0.2499 USDT |
0.2499 USDT |
0.2514 USDT |
0.2900 USDT |
| 2024-02-15 |
0.2406 USDT |
918,155.4165 TLOS |
0.2363 USDT |
0.2362 USDT |
0.2389 USDT |
0.2459 USDT |
| 2024-02-14 |
0.2251 USDT |
860,645.6654 TLOS |
0.2227 USDT |
0.2227 USDT |
0.2229 USDT |
0.2306 USDT |
| 2024-02-13 |
0.2182 USDT |
685,090.1842 TLOS |
0.2148 USDT |
0.2148 USDT |
0.2170 USDT |
0.2209 USDT |
| 2024-02-12 |
0.2083 USDT |
956,033.2682 TLOS |
0.2056 USDT |
0.2051 USDT |
0.2056 USDT |
0.2134 USDT |
| 2024-02-11 |
0.2009 USDT |
998,765.7068 TLOS |
0.1992 USDT |
0.1990 USDT |
0.1995 USDT |
0.2055 USDT |
| 2024-02-10 |
0.1980 USDT |
666,171.3583 TLOS |
0.1977 USDT |
0.1971 USDT |
0.1975 USDT |
0.1981 USDT |
| 2024-02-09 |
0.1972 USDT |
873,994.9923 TLOS |
0.1962 USDT |
0.1960 USDT |
0.1963 USDT |
0.1977 USDT |
| 2024-02-08 |
0.1964 USDT |
863,545.2179 TLOS |
0.1954 USDT |
0.1954 USDT |
0.1958 USDT |
0.1965 USDT |
| 2024-02-07 |
0.1954 USDT |
1,127,764.2555 TLOS |
0.1953 USDT |
0.1947 USDT |
0.1951 USDT |
0.1954 USDT |
| 2024-02-06 |
0.1962 USDT |
842,820.5652 TLOS |
0.1972 USDT |
0.1953 USDT |
0.1953 USDT |
0.1953 USDT |
| 2024-02-05 |
0.1974 USDT |
873,863.1575 TLOS |
0.1993 USDT |
0.1965 USDT |
0.1970 USDT |
0.1977 USDT |
| 2024-02-04 |
0.2000 USDT |
604,007.8023 TLOS |
0.2001 USDT |
0.1997 USDT |
0.2001 USDT |
0.2001 USDT |
| 2024-02-03 |
0.2014 USDT |
1,124,766.6512 TLOS |
0.2018 USDT |
0.2002 USDT |
0.2007 USDT |
0.2004 USDT |
| 2024-02-02 |
0.2007 USDT |
601,832.3574 TLOS |
0.2007 USDT |
0.2003 USDT |
0.2006 USDT |
0.2005 USDT |
| 2024-02-01 |
0.1993 USDT |
523,739.4220 TLOS |
0.1999 USDT |
0.1983 USDT |
0.1991 USDT |
0.1997 USDT |
| 2024-01-31 |
0.2006 USDT |
1,004,294.5822 TLOS |
0.2099 USDT |
0.1964 USDT |
0.1983 USDT |
0.2002 USDT |
| 2024-01-30 |
0.2096 USDT |
1,014,151.5028 TLOS |
0.2086 USDT |
0.2066 USDT |
0.2089 USDT |
0.2100 USDT |
| 2024-01-29 |
0.2080 USDT |
914,801.9890 TLOS |
0.2091 USDT |
0.2065 USDT |
0.2074 USDT |
0.2075 USDT |
| 2024-01-28 |
0.2081 USDT |
845,262.8238 TLOS |
0.2051 USDT |
0.2050 USDT |
0.2061 USDT |
0.2086 USDT |
| 2024-01-27 |
0.2015 USDT |
848,440.6339 TLOS |
0.2001 USDT |
0.2001 USDT |
0.2006 USDT |
0.2055 USDT |