Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.0715 USDT |
2,276,102.0535 TLOS |
0.0717 USDT |
0.0708 USDT |
0.0720 USDT |
0.0715 USDT |
| 2023-09-29 |
0.0717 USDT |
1,980,278.5357 TLOS |
0.0711 USDT |
0.0708 USDT |
0.0740 USDT |
0.0717 USDT |
| 2023-09-28 |
0.0701 USDT |
2,159,281.1044 TLOS |
0.0684 USDT |
0.0680 USDT |
0.0720 USDT |
0.0713 USDT |
| 2023-09-27 |
0.0685 USDT |
1,699,322.1672 TLOS |
0.0682 USDT |
0.0677 USDT |
0.0700 USDT |
0.0690 USDT |
| 2023-09-26 |
0.0680 USDT |
1,790,343.6687 TLOS |
0.0668 USDT |
0.0667 USDT |
0.0695 USDT |
0.0682 USDT |
| 2023-09-25 |
0.0636 USDT |
1,523,922.8936 TLOS |
0.0634 USDT |
0.0628 USDT |
0.0646 USDT |
0.0636 USDT |
| 2023-09-24 |
0.0639 USDT |
223,318.3218 TLOS |
0.0646 USDT |
0.0635 USDT |
0.0648 USDT |
0.0638 USDT |
| 2023-09-23 |
0.0652 USDT |
218,795.5105 TLOS |
0.0647 USDT |
0.0646 USDT |
0.0658 USDT |
0.0651 USDT |
| 2023-09-22 |
0.0641 USDT |
402,426.4947 TLOS |
0.0632 USDT |
0.0630 USDT |
0.0650 USDT |
0.0648 USDT |
| 2023-09-21 |
0.0622 USDT |
579,152.8729 TLOS |
0.0622 USDT |
0.0607 USDT |
0.0633 USDT |
0.0631 USDT |
| 2023-09-20 |
0.0619 USDT |
504,109.1041 TLOS |
0.0636 USDT |
0.0607 USDT |
0.0636 USDT |
0.0623 USDT |
| 2023-09-19 |
0.0624 USDT |
1,672,263.3667 TLOS |
0.0650 USDT |
0.0600 USDT |
0.0650 USDT |
0.0635 USDT |
| 2023-09-18 |
0.0657 USDT |
960,000.6250 TLOS |
0.0663 USDT |
0.0642 USDT |
0.0671 USDT |
0.0650 USDT |
| 2023-09-17 |
0.0661 USDT |
926,895.8992 TLOS |
0.0663 USDT |
0.0650 USDT |
0.0675 USDT |
0.0659 USDT |
| 2023-09-16 |
0.0678 USDT |
654,050.2788 TLOS |
0.0691 USDT |
0.0660 USDT |
0.0695 USDT |
0.0666 USDT |
| 2023-09-15 |
0.0698 USDT |
1,046,423.8877 TLOS |
0.0706 USDT |
0.0683 USDT |
0.0724 USDT |
0.0693 USDT |
| 2023-09-14 |
0.0714 USDT |
586,251.6521 TLOS |
0.0718 USDT |
0.0704 USDT |
0.0727 USDT |
0.0705 USDT |
| 2023-09-13 |
0.0733 USDT |
705,700.0822 TLOS |
0.0748 USDT |
0.0716 USDT |
0.0750 USDT |
0.0717 USDT |
| 2023-09-12 |
0.0760 USDT |
726,245.5014 TLOS |
0.0760 USDT |
0.0744 USDT |
0.0775 USDT |
0.0749 USDT |
| 2023-09-11 |
0.0754 USDT |
1,316,843.6858 TLOS |
0.0757 USDT |
0.0730 USDT |
0.0780 USDT |
0.0770 USDT |
| 2023-09-10 |
0.0770 USDT |
258,428.1155 TLOS |
0.0784 USDT |
0.0759 USDT |
0.0784 USDT |
0.0760 USDT |
| 2023-09-09 |
0.0785 USDT |
382,328.4196 TLOS |
0.0792 USDT |
0.0778 USDT |
0.0798 USDT |
0.0783 USDT |
| 2023-09-08 |
0.0802 USDT |
356,318.0906 TLOS |
0.0801 USDT |
0.0781 USDT |
0.0822 USDT |
0.0794 USDT |
| 2023-09-07 |
0.0795 USDT |
150,369.5229 TLOS |
0.0791 USDT |
0.0784 USDT |
0.0804 USDT |
0.0797 USDT |
| 2023-09-06 |
0.0787 USDT |
341,660.7400 TLOS |
0.0798 USDT |
0.0773 USDT |
0.0800 USDT |
0.0792 USDT |
| 2023-09-05 |
0.0795 USDT |
183,411.8087 TLOS |
0.0802 USDT |
0.0786 USDT |
0.0808 USDT |
0.0800 USDT |
| 2023-09-04 |
0.0807 USDT |
189,157.9306 TLOS |
0.0808 USDT |
0.0790 USDT |
0.0818 USDT |
0.0816 USDT |
| 2023-09-03 |
0.0817 USDT |
301,306.1883 TLOS |
0.0819 USDT |
0.0800 USDT |
0.0828 USDT |
0.0806 USDT |
| 2023-09-02 |
0.0832 USDT |
442,427.4245 TLOS |
0.0831 USDT |
0.0814 USDT |
0.0850 USDT |
0.0819 USDT |
| 2023-09-01 |
0.0840 USDT |
436,933.0273 TLOS |
0.0844 USDT |
0.0820 USDT |
0.0853 USDT |
0.0832 USDT |
| 2023-08-31 |
0.0861 USDT |
662,834.5485 TLOS |
0.0893 USDT |
0.0833 USDT |
0.0893 USDT |
0.0840 USDT |
| 2023-08-30 |
0.0915 USDT |
2,481,076.9324 TLOS |
0.0924 USDT |
0.0898 USDT |
0.0929 USDT |
0.0900 USDT |
| 2023-08-29 |
0.0924 USDT |
1,884,131.3577 TLOS |
0.0931 USDT |
0.0904 USDT |
0.0969 USDT |
0.0912 USDT |
| 2023-08-28 |
0.0946 USDT |
1,629,497.2062 TLOS |
0.0975 USDT |
0.0910 USDT |
0.0977 USDT |
0.0931 USDT |
| 2023-08-27 |
0.1001 USDT |
1,866,806.1540 TLOS |
0.1015 USDT |
0.0965 USDT |
0.1025 USDT |
0.0969 USDT |
| 2023-08-26 |
0.1022 USDT |
1,327,497.0749 TLOS |
0.1060 USDT |
0.0998 USDT |
0.1074 USDT |
0.1007 USDT |
| 2023-08-25 |
0.1012 USDT |
4,008,147.0008 TLOS |
0.0906 USDT |
0.0901 USDT |
0.1162 USDT |
0.1082 USDT |
| 2023-08-24 |
0.0884 USDT |
2,820,281.6803 TLOS |
0.0870 USDT |
0.0867 USDT |
0.0951 USDT |
0.0910 USDT |
| 2023-08-23 |
0.0868 USDT |
2,326,161.7411 TLOS |
0.0862 USDT |
0.0856 USDT |
0.0883 USDT |
0.0873 USDT |
| 2023-08-22 |
0.0849 USDT |
2,431,153.7161 TLOS |
0.0846 USDT |
0.0814 USDT |
0.0869 USDT |
0.0856 USDT |
| 2023-08-21 |
0.0796 USDT |
2,304,583.6379 TLOS |
0.0800 USDT |
0.0776 USDT |
0.0831 USDT |
0.0815 USDT |
| 2023-08-20 |
0.0801 USDT |
2,465,646.7964 TLOS |
0.0796 USDT |
0.0795 USDT |
0.0808 USDT |
0.0800 USDT |
| 2023-08-19 |
0.0784 USDT |
2,147,950.9966 TLOS |
0.0804 USDT |
0.0759 USDT |
0.0818 USDT |
0.0783 USDT |
| 2023-08-18 |
0.0804 USDT |
2,496,796.8131 TLOS |
0.0841 USDT |
0.0772 USDT |
0.0851 USDT |
0.0799 USDT |
| 2023-08-17 |
0.0865 USDT |
3,161,954.3345 TLOS |
0.0864 USDT |
0.0803 USDT |
0.0929 USDT |
0.0847 USDT |
| 2023-08-16 |
0.0910 USDT |
2,443,284.5419 TLOS |
0.0941 USDT |
0.0874 USDT |
0.0950 USDT |
0.0888 USDT |
| 2023-08-15 |
0.0939 USDT |
2,251,121.1851 TLOS |
0.0936 USDT |
0.0929 USDT |
0.0952 USDT |
0.0945 USDT |
| 2023-08-14 |
0.0952 USDT |
2,511,332.5114 TLOS |
0.0938 USDT |
0.0879 USDT |
0.1000 USDT |
0.0935 USDT |
| 2023-08-13 |
0.0931 USDT |
2,550,756.6003 TLOS |
0.0930 USDT |
0.0923 USDT |
0.0950 USDT |
0.0933 USDT |
| 2023-08-12 |
0.0930 USDT |
2,619,966.4357 TLOS |
0.0918 USDT |
0.0918 USDT |
0.0971 USDT |
0.0930 USDT |