Identifier on Kucoin: TLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
0.0207 USDT |
20,380,657.2450 TLM |
0.0206 USDT |
0.0191 USDT |
0.0228 USDT |
0.0206 USDT |
| 2024-02-27 |
0.0210 USDT |
11,223,263.5070 TLM |
0.0211 USDT |
0.0200 USDT |
0.0217 USDT |
0.0203 USDT |
| 2024-02-26 |
0.0211 USDT |
38,618,086.0214 TLM |
0.0186 USDT |
0.0184 USDT |
0.0230 USDT |
0.0210 USDT |
| 2024-02-25 |
0.0184 USDT |
8,644,595.5634 TLM |
0.0180 USDT |
0.0178 USDT |
0.0194 USDT |
0.0187 USDT |
| 2024-02-24 |
0.0182 USDT |
20,356,615.8403 TLM |
0.0164 USDT |
0.0161 USDT |
0.0198 USDT |
0.0180 USDT |
| 2024-02-23 |
0.0165 USDT |
4,931,614.8594 TLM |
0.0168 USDT |
0.0160 USDT |
0.0170 USDT |
0.0165 USDT |
| 2024-02-22 |
0.0170 USDT |
7,766,718.2923 TLM |
0.0163 USDT |
0.0160 USDT |
0.0174 USDT |
0.0170 USDT |
| 2024-02-21 |
0.0162 USDT |
7,889,727.5511 TLM |
0.0170 USDT |
0.0155 USDT |
0.0170 USDT |
0.0158 USDT |
| 2024-02-20 |
0.0172 USDT |
15,664,321.0631 TLM |
0.0172 USDT |
0.0158 USDT |
0.0192 USDT |
0.0168 USDT |
| 2024-02-19 |
0.0172 USDT |
11,850,050.7116 TLM |
0.0161 USDT |
0.0161 USDT |
0.0191 USDT |
0.0175 USDT |
| 2024-02-18 |
0.0160 USDT |
7,615,552.6451 TLM |
0.0156 USDT |
0.0155 USDT |
0.0165 USDT |
0.0161 USDT |
| 2024-02-17 |
0.0153 USDT |
14,201,704.1032 TLM |
0.0157 USDT |
0.0148 USDT |
0.0159 USDT |
0.0156 USDT |
| 2024-02-16 |
0.0158 USDT |
5,887,691.1183 TLM |
0.0158 USDT |
0.0154 USDT |
0.0164 USDT |
0.0157 USDT |
| 2024-02-15 |
0.0156 USDT |
6,688,011.7917 TLM |
0.0153 USDT |
0.0152 USDT |
0.0159 USDT |
0.0157 USDT |
| 2024-02-14 |
0.0154 USDT |
11,846,060.7870 TLM |
0.0149 USDT |
0.0148 USDT |
0.0161 USDT |
0.0152 USDT |
| 2024-02-13 |
0.0147 USDT |
13,059,902.4332 TLM |
0.0142 USDT |
0.0140 USDT |
0.0154 USDT |
0.0149 USDT |
| 2024-02-12 |
0.0140 USDT |
4,159,762.3964 TLM |
0.0136 USDT |
0.0133 USDT |
0.0149 USDT |
0.0143 USDT |
| 2024-02-11 |
0.0138 USDT |
1,451,599.4381 TLM |
0.0138 USDT |
0.0135 USDT |
0.0139 USDT |
0.0135 USDT |
| 2024-02-10 |
0.0139 USDT |
6,109,087.4936 TLM |
0.0138 USDT |
0.0134 USDT |
0.0151 USDT |
0.0138 USDT |
| 2024-02-09 |
0.0135 USDT |
5,874,261.6680 TLM |
0.0131 USDT |
0.0131 USDT |
0.0138 USDT |
0.0137 USDT |
| 2024-02-08 |
0.0131 USDT |
3,980,125.6361 TLM |
0.0131 USDT |
0.0130 USDT |
0.0133 USDT |
0.0131 USDT |
| 2024-02-07 |
0.0131 USDT |
8,585,276.6768 TLM |
0.0129 USDT |
0.0128 USDT |
0.0136 USDT |
0.0130 USDT |
| 2024-02-06 |
0.0126 USDT |
5,456,303.5885 TLM |
0.0121 USDT |
0.0121 USDT |
0.0134 USDT |
0.0130 USDT |
| 2024-02-05 |
0.0122 USDT |
2,660,750.9948 TLM |
0.0123 USDT |
0.0120 USDT |
0.0125 USDT |
0.0122 USDT |
| 2024-02-04 |
0.0124 USDT |
2,271,361.7193 TLM |
0.0127 USDT |
0.0122 USDT |
0.0127 USDT |
0.0122 USDT |
| 2024-02-03 |
0.0128 USDT |
3,096,495.7682 TLM |
0.0130 USDT |
0.0127 USDT |
0.0131 USDT |
0.0127 USDT |
| 2024-02-02 |
0.0130 USDT |
3,933,030.8143 TLM |
0.0129 USDT |
0.0128 USDT |
0.0132 USDT |
0.0130 USDT |
| 2024-02-01 |
0.0127 USDT |
1,771,219.5682 TLM |
0.0130 USDT |
0.0125 USDT |
0.0131 USDT |
0.0129 USDT |
| 2024-01-31 |
0.0133 USDT |
1,543,779.8240 TLM |
0.0136 USDT |
0.0129 USDT |
0.0136 USDT |
0.0131 USDT |
| 2024-01-30 |
0.0140 USDT |
1,301,555.6513 TLM |
0.0141 USDT |
0.0138 USDT |
0.0142 USDT |
0.0138 USDT |
| 2024-01-29 |
0.0140 USDT |
1,576,059.9243 TLM |
0.0137 USDT |
0.0136 USDT |
0.0142 USDT |
0.0141 USDT |
| 2024-01-28 |
0.0142 USDT |
1,899,993.3153 TLM |
0.0142 USDT |
0.0138 USDT |
0.0145 USDT |
0.0138 USDT |
| 2024-01-27 |
0.0141 USDT |
2,216,374.0151 TLM |
0.0140 USDT |
0.0138 USDT |
0.0143 USDT |
0.0143 USDT |
| 2024-01-26 |
0.0137 USDT |
2,526,424.8524 TLM |
0.0134 USDT |
0.0133 USDT |
0.0143 USDT |
0.0140 USDT |
| 2024-01-25 |
0.0134 USDT |
1,618,480.4925 TLM |
0.0137 USDT |
0.0130 USDT |
0.0137 USDT |
0.0134 USDT |
| 2024-01-24 |
0.0135 USDT |
2,007,043.3022 TLM |
0.0135 USDT |
0.0133 USDT |
0.0138 USDT |
0.0134 USDT |
| 2024-01-23 |
0.0134 USDT |
4,576,450.2021 TLM |
0.0137 USDT |
0.0128 USDT |
0.0140 USDT |
0.0135 USDT |
| 2024-01-22 |
0.0142 USDT |
6,121,105.3989 TLM |
0.0146 USDT |
0.0135 USDT |
0.0147 USDT |
0.0138 USDT |
| 2024-01-21 |
0.0149 USDT |
4,802,213.7187 TLM |
0.0150 USDT |
0.0146 USDT |
0.0153 USDT |
0.0146 USDT |
| 2024-01-20 |
0.0144 USDT |
4,162,585.5968 TLM |
0.0143 USDT |
0.0141 USDT |
0.0148 USDT |
0.0148 USDT |
| 2024-01-19 |
0.0142 USDT |
3,145,847.5535 TLM |
0.0147 USDT |
0.0134 USDT |
0.0147 USDT |
0.0143 USDT |
| 2024-01-18 |
0.0156 USDT |
3,596,340.1082 TLM |
0.0161 USDT |
0.0147 USDT |
0.0161 USDT |
0.0148 USDT |
| 2024-01-17 |
0.0162 USDT |
3,118,764.0993 TLM |
0.0166 USDT |
0.0158 USDT |
0.0166 USDT |
0.0161 USDT |
| 2024-01-16 |
0.0164 USDT |
2,876,673.2632 TLM |
0.0159 USDT |
0.0157 USDT |
0.0171 USDT |
0.0166 USDT |
| 2024-01-15 |
0.0160 USDT |
2,326,539.8113 TLM |
0.0155 USDT |
0.0155 USDT |
0.0164 USDT |
0.0159 USDT |
| 2024-01-14 |
0.0161 USDT |
7,448,054.9678 TLM |
0.0163 USDT |
0.0155 USDT |
0.0166 USDT |
0.0156 USDT |
| 2024-01-13 |
0.0163 USDT |
2,332,611.5841 TLM |
0.0162 USDT |
0.0155 USDT |
0.0167 USDT |
0.0164 USDT |
| 2024-01-12 |
0.0167 USDT |
3,051,237.4289 TLM |
0.0170 USDT |
0.0159 USDT |
0.0173 USDT |
0.0165 USDT |
| 2024-01-11 |
0.0169 USDT |
5,522,881.8437 TLM |
0.0166 USDT |
0.0164 USDT |
0.0175 USDT |
0.0169 USDT |
| 2024-01-10 |
0.0153 USDT |
7,149,986.9383 TLM |
0.0151 USDT |
0.0145 USDT |
0.0165 USDT |
0.0165 USDT |