Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.2718 USDT |
1,057,913.6729 TLOS |
0.2561 USDT |
0.2556 USDT |
0.2955 USDT |
0.2713 USDT |
| 2022-06-05 |
0.2542 USDT |
705,204.8500 TLOS |
0.2593 USDT |
0.2488 USDT |
0.2637 USDT |
0.2563 USDT |
| 2022-06-04 |
0.2599 USDT |
424,664.6905 TLOS |
0.2579 USDT |
0.2559 USDT |
0.2683 USDT |
0.2584 USDT |
| 2022-06-03 |
0.2655 USDT |
557,267.9188 TLOS |
0.2657 USDT |
0.2557 USDT |
0.2730 USDT |
0.2614 USDT |
| 2022-06-02 |
0.2638 USDT |
536,208.2875 TLOS |
0.2600 USDT |
0.2593 USDT |
0.2727 USDT |
0.2646 USDT |
| 2022-06-01 |
0.2786 USDT |
1,309,649.4896 TLOS |
0.2927 USDT |
0.2598 USDT |
0.2973 USDT |
0.2648 USDT |
| 2022-05-31 |
0.2952 USDT |
1,311,565.9993 TLOS |
0.2923 USDT |
0.2869 USDT |
0.3049 USDT |
0.2935 USDT |
| 2022-05-30 |
0.2880 USDT |
1,798,267.4840 TLOS |
0.2804 USDT |
0.2779 USDT |
0.3019 USDT |
0.2951 USDT |
| 2022-05-29 |
0.2787 USDT |
436,319.6170 TLOS |
0.2757 USDT |
0.2737 USDT |
0.2870 USDT |
0.2788 USDT |
| 2022-05-28 |
0.2753 USDT |
378,168.2359 TLOS |
0.2738 USDT |
0.2709 USDT |
0.2840 USDT |
0.2758 USDT |
| 2022-05-27 |
0.2766 USDT |
1,297,205.4136 TLOS |
0.2845 USDT |
0.2697 USDT |
0.2872 USDT |
0.2768 USDT |
| 2022-05-26 |
0.2967 USDT |
1,339,304.3758 TLOS |
0.3097 USDT |
0.2843 USDT |
0.3150 USDT |
0.2915 USDT |
| 2022-05-25 |
0.3130 USDT |
1,254,765.4162 TLOS |
0.3208 USDT |
0.3005 USDT |
0.3258 USDT |
0.3123 USDT |
| 2022-05-24 |
0.3178 USDT |
1,642,864.5393 TLOS |
0.3259 USDT |
0.3000 USDT |
0.3306 USDT |
0.3190 USDT |
| 2022-05-23 |
0.3507 USDT |
2,605,419.2144 TLOS |
0.3595 USDT |
0.3300 USDT |
0.3702 USDT |
0.3450 USDT |
| 2022-05-22 |
0.3485 USDT |
1,593,192.4310 TLOS |
0.3387 USDT |
0.3317 USDT |
0.3843 USDT |
0.3539 USDT |
| 2022-05-21 |
0.3246 USDT |
1,932,860.9883 TLOS |
0.3098 USDT |
0.3026 USDT |
0.3445 USDT |
0.3421 USDT |
| 2022-05-20 |
0.3225 USDT |
1,645,813.2829 TLOS |
0.3440 USDT |
0.3029 USDT |
0.3478 USDT |
0.3091 USDT |
| 2022-05-19 |
0.3319 USDT |
878,050.4208 TLOS |
0.3243 USDT |
0.3163 USDT |
0.3502 USDT |
0.3374 USDT |
| 2022-05-18 |
0.3512 USDT |
1,155,133.0853 TLOS |
0.3687 USDT |
0.3313 USDT |
0.3798 USDT |
0.3365 USDT |
| 2022-05-17 |
0.3583 USDT |
1,080,779.6211 TLOS |
0.3480 USDT |
0.3475 USDT |
0.3697 USDT |
0.3677 USDT |
| 2022-05-16 |
0.3565 USDT |
1,071,907.6174 TLOS |
0.3811 USDT |
0.3404 USDT |
0.3812 USDT |
0.3468 USDT |
| 2022-05-15 |
0.3516 USDT |
1,691,285.1070 TLOS |
0.3630 USDT |
0.3350 USDT |
0.3787 USDT |
0.3618 USDT |
| 2022-05-14 |
0.3548 USDT |
1,209,585.8195 TLOS |
0.3660 USDT |
0.3332 USDT |
0.3749 USDT |
0.3489 USDT |
| 2022-05-13 |
0.3680 USDT |
2,367,045.6602 TLOS |
0.3171 USDT |
0.3100 USDT |
0.4075 USDT |
0.3750 USDT |
| 2022-05-12 |
0.3151 USDT |
2,808,180.2356 TLOS |
0.3372 USDT |
0.2821 USDT |
0.3886 USDT |
0.3140 USDT |
| 2022-05-11 |
0.4296 USDT |
3,779,635.3972 TLOS |
0.5023 USDT |
0.3607 USDT |
0.5044 USDT |
0.3642 USDT |
| 2022-05-10 |
0.5247 USDT |
2,282,195.5853 TLOS |
0.5247 USDT |
0.5023 USDT |
0.5534 USDT |
0.5226 USDT |
| 2022-05-09 |
0.5923 USDT |
3,412,358.1978 TLOS |
0.6415 USDT |
0.5273 USDT |
0.6423 USDT |
0.5410 USDT |
| 2022-05-08 |
0.6480 USDT |
1,714,257.1209 TLOS |
0.6603 USDT |
0.6390 USDT |
0.6610 USDT |
0.6427 USDT |
| 2022-05-07 |
0.6659 USDT |
1,561,016.0573 TLOS |
0.6733 USDT |
0.6600 USDT |
0.6750 USDT |
0.6638 USDT |
| 2022-05-06 |
0.6789 USDT |
1,745,474.4681 TLOS |
0.6964 USDT |
0.6600 USDT |
0.6977 USDT |
0.6743 USDT |
| 2022-05-05 |
0.6979 USDT |
1,782,292.3842 TLOS |
0.7143 USDT |
0.6700 USDT |
0.7200 USDT |
0.6876 USDT |
| 2022-05-04 |
0.6893 USDT |
1,411,326.0608 TLOS |
0.6822 USDT |
0.6779 USDT |
0.7050 USDT |
0.7050 USDT |
| 2022-05-03 |
0.6914 USDT |
1,091,040.0316 TLOS |
0.7106 USDT |
0.6700 USDT |
0.7170 USDT |
0.6822 USDT |
| 2022-05-02 |
0.7396 USDT |
1,400,568.9226 TLOS |
0.7634 USDT |
0.6930 USDT |
0.7802 USDT |
0.7055 USDT |
| 2022-05-01 |
0.7499 USDT |
2,704,536.9296 TLOS |
0.7073 USDT |
0.7000 USDT |
0.8100 USDT |
0.7423 USDT |
| 2022-04-30 |
0.7111 USDT |
2,024,620.9052 TLOS |
0.6792 USDT |
0.6623 USDT |
0.7800 USDT |
0.7328 USDT |
| 2022-04-29 |
0.6776 USDT |
1,394,940.0536 TLOS |
0.6917 USDT |
0.6525 USDT |
0.7100 USDT |
0.6666 USDT |
| 2022-04-28 |
0.6945 USDT |
3,562,386.4965 TLOS |
0.6520 USDT |
0.6200 USDT |
0.7925 USDT |
0.6839 USDT |
| 2022-04-27 |
0.5938 USDT |
1,011,164.1218 TLOS |
0.5563 USDT |
0.5458 USDT |
0.6400 USDT |
0.6278 USDT |
| 2022-04-26 |
0.5852 USDT |
1,277,072.0999 TLOS |
0.6312 USDT |
0.5265 USDT |
0.6464 USDT |
0.5566 USDT |
| 2022-04-25 |
0.6243 USDT |
654,048.7236 TLOS |
0.6419 USDT |
0.6100 USDT |
0.6425 USDT |
0.6304 USDT |
| 2022-04-24 |
0.6655 USDT |
779,234.0168 TLOS |
0.6698 USDT |
0.6349 USDT |
0.6813 USDT |
0.6410 USDT |
| 2022-04-23 |
0.6691 USDT |
574,492.0188 TLOS |
0.6702 USDT |
0.6551 USDT |
0.6746 USDT |
0.6670 USDT |
| 2022-04-22 |
0.6758 USDT |
868,665.0332 TLOS |
0.6769 USDT |
0.6616 USDT |
0.6978 USDT |
0.6682 USDT |
| 2022-04-21 |
0.7013 USDT |
1,642,700.8713 TLOS |
0.7016 USDT |
0.6699 USDT |
0.7248 USDT |
0.6790 USDT |
| 2022-04-20 |
0.7041 USDT |
1,452,288.8829 TLOS |
0.7092 USDT |
0.6849 USDT |
0.7100 USDT |
0.7031 USDT |
| 2022-04-19 |
0.7080 USDT |
1,741,559.4855 TLOS |
0.7171 USDT |
0.6915 USDT |
0.7200 USDT |
0.7065 USDT |
| 2022-04-18 |
0.7142 USDT |
1,569,883.4857 TLOS |
0.7324 USDT |
0.6850 USDT |
0.7354 USDT |
0.7197 USDT |