Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
0.1109 USDT |
925,883.0258 TLOS |
0.1042 USDT |
0.1040 USDT |
0.1041 USDT |
0.1161 USDT |
| 2023-12-06 |
0.1093 USDT |
673,066.5513 TLOS |
0.1120 USDT |
0.1058 USDT |
0.1067 USDT |
0.1062 USDT |
| 2023-12-05 |
0.1089 USDT |
1,612,934.2953 TLOS |
0.1100 USDT |
0.1070 USDT |
0.1080 USDT |
0.1128 USDT |
| 2023-12-04 |
0.1126 USDT |
1,350,057.3079 TLOS |
0.1089 USDT |
0.1040 USDT |
0.1072 USDT |
0.1100 USDT |
| 2023-12-03 |
0.1165 USDT |
2,862,728.2594 TLOS |
0.1112 USDT |
0.1058 USDT |
0.1083 USDT |
0.1085 USDT |
| 2023-12-02 |
0.0996 USDT |
970,010.2546 TLOS |
0.0951 USDT |
0.0951 USDT |
0.0951 USDT |
0.1058 USDT |
| 2023-12-01 |
0.0954 USDT |
3,309,571.3693 TLOS |
0.0956 USDT |
0.0900 USDT |
0.0919 USDT |
0.0940 USDT |
| 2023-11-30 |
0.0955 USDT |
3,201,809.9188 TLOS |
0.0950 USDT |
0.0936 USDT |
0.0944 USDT |
0.0954 USDT |
| 2023-11-29 |
0.0966 USDT |
2,716,228.5408 TLOS |
0.0965 USDT |
0.0948 USDT |
0.0953 USDT |
0.0949 USDT |
| 2023-11-28 |
0.0979 USDT |
3,705,918.9459 TLOS |
0.0982 USDT |
0.0961 USDT |
0.0968 USDT |
0.0964 USDT |
| 2023-11-27 |
0.0903 USDT |
3,736,844.7578 TLOS |
0.0875 USDT |
0.0874 USDT |
0.0880 USDT |
0.0982 USDT |
| 2023-11-26 |
0.0924 USDT |
2,601,740.5778 TLOS |
0.0933 USDT |
0.0863 USDT |
0.0879 USDT |
0.0876 USDT |
| 2023-11-25 |
0.0941 USDT |
2,782,256.2778 TLOS |
0.0943 USDT |
0.0932 USDT |
0.0939 USDT |
0.0934 USDT |
| 2023-11-24 |
0.0949 USDT |
1,617,073.5797 TLOS |
0.0946 USDT |
0.0942 USDT |
0.0946 USDT |
0.0946 USDT |
| 2023-11-23 |
0.0939 USDT |
2,034,841.5769 TLOS |
0.0927 USDT |
0.0927 USDT |
0.0934 USDT |
0.0943 USDT |
| 2023-11-22 |
0.0938 USDT |
1,059,971.0740 TLOS |
0.0939 USDT |
0.0926 USDT |
0.0935 USDT |
0.0935 USDT |
| 2023-11-21 |
0.0979 USDT |
1,184,320.5822 TLOS |
0.0983 USDT |
0.0958 USDT |
0.0967 USDT |
0.0963 USDT |
| 2023-11-20 |
0.0979 USDT |
738,260.9433 TLOS |
0.0985 USDT |
0.0972 USDT |
0.0975 USDT |
0.0981 USDT |
| 2023-11-19 |
0.0960 USDT |
848,134.7624 TLOS |
0.0970 USDT |
0.0879 USDT |
0.0955 USDT |
0.0967 USDT |
| 2023-11-18 |
0.0949 USDT |
1,512,740.1842 TLOS |
0.0942 USDT |
0.0939 USDT |
0.0941 USDT |
0.0971 USDT |
| 2023-11-17 |
0.0944 USDT |
2,866,190.0886 TLOS |
0.0929 USDT |
0.0929 USDT |
0.0938 USDT |
0.0943 USDT |
| 2023-11-16 |
0.0876 USDT |
3,936,206.1430 TLOS |
0.0843 USDT |
0.0843 USDT |
0.0847 USDT |
0.0890 USDT |
| 2023-11-15 |
0.0827 USDT |
3,129,176.1491 TLOS |
0.0820 USDT |
0.0817 USDT |
0.0824 USDT |
0.0843 USDT |
| 2023-11-14 |
0.0830 USDT |
2,491,755.6549 TLOS |
0.0830 USDT |
0.0791 USDT |
0.0817 USDT |
0.0820 USDT |
| 2023-11-13 |
0.0844 USDT |
2,003,214.7701 TLOS |
0.0849 USDT |
0.0829 USDT |
0.0841 USDT |
0.0845 USDT |
| 2023-11-12 |
0.0873 USDT |
3,534,164.1112 TLOS |
0.0858 USDT |
0.0845 USDT |
0.0856 USDT |
0.0845 USDT |
| 2023-11-11 |
0.0805 USDT |
4,878,590.6226 TLOS |
0.0810 USDT |
0.0796 USDT |
0.0798 USDT |
0.0840 USDT |
| 2023-11-10 |
0.0804 USDT |
1,180,725.0278 TLOS |
0.0806 USDT |
0.0799 USDT |
0.0803 USDT |
0.0805 USDT |
| 2023-11-09 |
0.0800 USDT |
2,236,755.6552 TLOS |
0.0800 USDT |
0.0789 USDT |
0.0791 USDT |
0.0798 USDT |
| 2023-11-08 |
0.0805 USDT |
2,535,543.2392 TLOS |
0.0809 USDT |
0.0796 USDT |
0.0797 USDT |
0.0801 USDT |
| 2023-11-07 |
0.0788 USDT |
2,538,976.3600 TLOS |
0.0789 USDT |
0.0784 USDT |
0.0784 USDT |
0.0794 USDT |
| 2023-11-06 |
0.0768 USDT |
377,044.2347 TLOS |
0.0697 USDT |
0.0689 USDT |
0.0778 USDT |
0.0793 USDT |
| 2023-11-05 |
0.0700 USDT |
48,846.5683 TLOS |
0.0694 USDT |
0.0691 USDT |
0.0694 USDT |
0.0705 USDT |
| 2023-11-04 |
0.0692 USDT |
19,337.5298 TLOS |
0.0685 USDT |
0.0681 USDT |
0.0681 USDT |
0.0692 USDT |
| 2023-11-03 |
0.0726 USDT |
62,732.7099 TLOS |
0.0735 USDT |
0.0712 USDT |
0.0713 USDT |
0.0718 USDT |
| 2023-11-02 |
0.0693 USDT |
169,263.3909 TLOS |
0.0693 USDT |
0.0680 USDT |
0.0683 USDT |
0.0687 USDT |
| 2023-11-01 |
0.0686 USDT |
118,011.2201 TLOS |
0.0689 USDT |
0.0680 USDT |
0.0680 USDT |
0.0692 USDT |
| 2023-10-31 |
0.0703 USDT |
78,211.3755 TLOS |
0.0704 USDT |
0.0687 USDT |
0.0693 USDT |
0.0693 USDT |
| 2023-10-30 |
0.0710 USDT |
82,798.2524 TLOS |
0.0716 USDT |
0.0703 USDT |
0.0704 USDT |
0.0704 USDT |
| 2023-10-29 |
0.0709 USDT |
226,608.3673 TLOS |
0.0700 USDT |
0.0699 USDT |
0.0700 USDT |
0.0716 USDT |
| 2023-10-28 |
0.0691 USDT |
2,666,068.7836 TLOS |
0.0683 USDT |
0.0681 USDT |
0.0686 USDT |
0.0700 USDT |
| 2023-10-27 |
0.0690 USDT |
3,495,395.4154 TLOS |
0.0706 USDT |
0.0673 USDT |
0.0684 USDT |
0.0683 USDT |
| 2023-10-26 |
0.0700 USDT |
4,486,602.2117 TLOS |
0.0711 USDT |
0.0675 USDT |
0.0684 USDT |
0.0704 USDT |
| 2023-10-25 |
0.0695 USDT |
3,933,091.4056 TLOS |
0.0688 USDT |
0.0676 USDT |
0.0686 USDT |
0.0701 USDT |
| 2023-10-24 |
0.0689 USDT |
2,273,966.2652 TLOS |
0.0682 USDT |
0.0677 USDT |
0.0684 USDT |
0.0693 USDT |
| 2023-10-23 |
0.0661 USDT |
2,319,383.0806 TLOS |
0.0657 USDT |
0.0651 USDT |
0.0652 USDT |
0.0653 USDT |
| 2023-10-22 |
0.0645 USDT |
3,991,423.2696 TLOS |
0.0646 USDT |
0.0635 USDT |
0.0643 USDT |
0.0648 USDT |
| 2023-10-21 |
0.0637 USDT |
1,070,145.7330 TLOS |
0.0634 USDT |
0.0632 USDT |
0.0636 USDT |
0.0640 USDT |
| 2023-10-20 |
0.0624 USDT |
4,538,019.4852 TLOS |
0.0617 USDT |
0.0604 USDT |
0.0615 USDT |
0.0624 USDT |
| 2023-10-19 |
0.0623 USDT |
3,399,519.5175 TLOS |
0.0632 USDT |
0.0613 USDT |
0.0617 USDT |
0.0618 USDT |