Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.2053 USDT |
1,143,658.3249 TLOS |
0.2053 USDT |
0.1970 USDT |
0.2120 USDT |
0.2045 USDT |
| 2024-11-20 |
0.2057 USDT |
330,560.0126 TLOS |
0.2039 USDT |
0.2009 USDT |
0.2093 USDT |
0.2076 USDT |
| 2024-11-19 |
0.2094 USDT |
586,900.9631 TLOS |
0.2112 USDT |
0.2056 USDT |
0.2120 USDT |
0.2081 USDT |
| 2024-11-18 |
0.2117 USDT |
911,510.1655 TLOS |
0.2186 USDT |
0.2012 USDT |
0.2202 USDT |
0.2104 USDT |
| 2024-11-17 |
0.2276 USDT |
386,180.4686 TLOS |
0.2352 USDT |
0.2169 USDT |
0.2359 USDT |
0.2188 USDT |
| 2024-11-16 |
0.2379 USDT |
611,788.9908 TLOS |
0.2437 USDT |
0.2306 USDT |
0.2437 USDT |
0.2352 USDT |
| 2024-11-15 |
0.2505 USDT |
522,928.3153 TLOS |
0.2568 USDT |
0.2386 USDT |
0.2637 USDT |
0.2408 USDT |
| 2024-11-14 |
0.2579 USDT |
1,246,163.4549 TLOS |
0.2598 USDT |
0.2380 USDT |
0.2940 USDT |
0.2686 USDT |
| 2024-11-13 |
0.2648 USDT |
669,030.8829 TLOS |
0.2706 USDT |
0.2508 USDT |
0.2717 USDT |
0.2598 USDT |
| 2024-11-12 |
0.2697 USDT |
725,800.1334 TLOS |
0.2654 USDT |
0.2640 USDT |
0.2773 USDT |
0.2701 USDT |
| 2024-11-11 |
0.2516 USDT |
812,827.6689 TLOS |
0.2400 USDT |
0.2386 USDT |
0.2666 USDT |
0.2659 USDT |
| 2024-11-10 |
0.2360 USDT |
470,283.5940 TLOS |
0.2299 USDT |
0.2292 USDT |
0.2403 USDT |
0.2401 USDT |
| 2024-11-09 |
0.2259 USDT |
347,226.9244 TLOS |
0.2218 USDT |
0.2215 USDT |
0.2304 USDT |
0.2282 USDT |
| 2024-11-08 |
0.2194 USDT |
1,087,821.2994 TLOS |
0.2201 USDT |
0.2058 USDT |
0.2311 USDT |
0.2215 USDT |
| 2024-11-07 |
0.2242 USDT |
1,020,504.9420 TLOS |
0.2266 USDT |
0.2126 USDT |
0.2300 USDT |
0.2209 USDT |
| 2024-11-06 |
0.2324 USDT |
1,791,373.3263 TLOS |
0.2251 USDT |
0.2230 USDT |
0.2445 USDT |
0.2267 USDT |
| 2024-11-05 |
0.2207 USDT |
1,756,101.2541 TLOS |
0.2141 USDT |
0.2139 USDT |
0.2300 USDT |
0.2231 USDT |
| 2024-11-04 |
0.2232 USDT |
1,807,478.0203 TLOS |
0.2206 USDT |
0.2154 USDT |
0.2275 USDT |
0.2154 USDT |
| 2024-11-03 |
0.2221 USDT |
1,203,252.9464 TLOS |
0.2328 USDT |
0.2177 USDT |
0.2328 USDT |
0.2227 USDT |
| 2024-11-02 |
0.2340 USDT |
900,335.1393 TLOS |
0.2429 USDT |
0.2298 USDT |
0.2436 USDT |
0.2332 USDT |
| 2024-11-01 |
0.2449 USDT |
1,649,807.3281 TLOS |
0.2468 USDT |
0.2399 USDT |
0.2480 USDT |
0.2428 USDT |
| 2024-10-31 |
0.2555 USDT |
1,120,709.8713 TLOS |
0.2597 USDT |
0.2510 USDT |
0.2599 USDT |
0.2517 USDT |
| 2024-10-30 |
0.2634 USDT |
2,826,429.8367 TLOS |
0.2653 USDT |
0.2572 USDT |
0.2692 USDT |
0.2597 USDT |
| 2024-10-29 |
0.2669 USDT |
1,938,706.0990 TLOS |
0.2606 USDT |
0.2600 USDT |
0.2712 USDT |
0.2654 USDT |
| 2024-10-28 |
0.2609 USDT |
2,337,253.7060 TLOS |
0.2635 USDT |
0.2538 USDT |
0.2658 USDT |
0.2608 USDT |
| 2024-10-27 |
0.2627 USDT |
1,703,023.0889 TLOS |
0.2619 USDT |
0.2579 USDT |
0.2668 USDT |
0.2643 USDT |
| 2024-10-26 |
0.2603 USDT |
1,958,259.4659 TLOS |
0.2580 USDT |
0.2514 USDT |
0.2671 USDT |
0.2625 USDT |
| 2024-10-25 |
0.2706 USDT |
2,049,023.5949 TLOS |
0.2746 USDT |
0.2615 USDT |
0.2756 USDT |
0.2632 USDT |
| 2024-10-24 |
0.2760 USDT |
1,459,480.3686 TLOS |
0.2722 USDT |
0.2713 USDT |
0.2826 USDT |
0.2736 USDT |
| 2024-10-23 |
0.2849 USDT |
1,041,417.9082 TLOS |
0.2937 USDT |
0.2660 USDT |
0.2965 USDT |
0.2743 USDT |
| 2024-10-22 |
0.2906 USDT |
1,090,831.1440 TLOS |
0.2992 USDT |
0.2873 USDT |
0.2996 USDT |
0.2935 USDT |
| 2024-10-21 |
0.3057 USDT |
187,492.0114 TLOS |
0.3164 USDT |
0.2997 USDT |
0.3182 USDT |
0.2997 USDT |
| 2024-10-20 |
0.3121 USDT |
184,255.7178 TLOS |
0.3181 USDT |
0.3080 USDT |
0.3189 USDT |
0.3155 USDT |
| 2024-10-19 |
0.3189 USDT |
110,683.2069 TLOS |
0.3218 USDT |
0.3152 USDT |
0.3230 USDT |
0.3173 USDT |
| 2024-10-18 |
0.3239 USDT |
200,376.9386 TLOS |
0.3272 USDT |
0.3183 USDT |
0.3300 USDT |
0.3211 USDT |
| 2024-10-17 |
0.3319 USDT |
119,998.8667 TLOS |
0.3323 USDT |
0.3220 USDT |
0.3376 USDT |
0.3265 USDT |
| 2024-10-16 |
0.3264 USDT |
109,445.2929 TLOS |
0.3220 USDT |
0.3208 USDT |
0.3322 USDT |
0.3257 USDT |
| 2024-10-15 |
0.3263 USDT |
351,643.7292 TLOS |
0.3284 USDT |
0.3180 USDT |
0.3319 USDT |
0.3255 USDT |
| 2024-10-14 |
0.3199 USDT |
439,773.9155 TLOS |
0.3171 USDT |
0.3156 USDT |
0.3278 USDT |
0.3241 USDT |
| 2024-10-13 |
0.3186 USDT |
281,359.8546 TLOS |
0.3225 USDT |
0.3161 USDT |
0.3237 USDT |
0.3190 USDT |
| 2024-10-12 |
0.3176 USDT |
363,108.3145 TLOS |
0.3114 USDT |
0.3092 USDT |
0.3250 USDT |
0.3231 USDT |
| 2024-10-11 |
0.2985 USDT |
442,419.7168 TLOS |
0.2904 USDT |
0.2893 USDT |
0.3135 USDT |
0.3110 USDT |
| 2024-10-10 |
0.2886 USDT |
243,118.3066 TLOS |
0.2889 USDT |
0.2826 USDT |
0.2945 USDT |
0.2861 USDT |
| 2024-10-09 |
0.2949 USDT |
1,960,333.6701 TLOS |
0.2962 USDT |
0.2900 USDT |
0.3150 USDT |
0.3033 USDT |
| 2024-10-08 |
0.2967 USDT |
1,445,102.9828 TLOS |
0.2967 USDT |
0.2929 USDT |
0.3021 USDT |
0.2942 USDT |
| 2024-10-07 |
0.3037 USDT |
1,926,758.7661 TLOS |
0.2978 USDT |
0.2971 USDT |
0.3100 USDT |
0.3006 USDT |
| 2024-10-06 |
0.2959 USDT |
1,574,538.8805 TLOS |
0.2943 USDT |
0.2923 USDT |
0.3005 USDT |
0.2995 USDT |
| 2024-10-05 |
0.2968 USDT |
1,060,185.3720 TLOS |
0.2973 USDT |
0.2930 USDT |
0.3017 USDT |
0.2972 USDT |
| 2024-10-04 |
0.2894 USDT |
990,210.6910 TLOS |
0.2855 USDT |
0.2829 USDT |
0.2982 USDT |
0.2973 USDT |
| 2024-10-03 |
0.2893 USDT |
1,586,777.6643 TLOS |
0.2850 USDT |
0.2823 USDT |
0.2987 USDT |
0.2857 USDT |