Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.1756 USDT |
904,391.9243 TLOS |
0.1738 USDT |
0.1705 USDT |
0.1800 USDT |
0.1788 USDT |
| 2022-07-06 |
0.1730 USDT |
660,294.6066 TLOS |
0.1729 USDT |
0.1711 USDT |
0.1755 USDT |
0.1740 USDT |
| 2022-07-05 |
0.1741 USDT |
533,949.5925 TLOS |
0.1759 USDT |
0.1695 USDT |
0.1780 USDT |
0.1741 USDT |
| 2022-07-04 |
0.1715 USDT |
689,421.1896 TLOS |
0.1717 USDT |
0.1667 USDT |
0.1750 USDT |
0.1726 USDT |
| 2022-07-03 |
0.1724 USDT |
705,720.3928 TLOS |
0.1733 USDT |
0.1674 USDT |
0.1758 USDT |
0.1732 USDT |
| 2022-07-02 |
0.1751 USDT |
938,773.1260 TLOS |
0.1800 USDT |
0.1680 USDT |
0.1809 USDT |
0.1735 USDT |
| 2022-07-01 |
0.1820 USDT |
961,664.3290 TLOS |
0.1846 USDT |
0.1775 USDT |
0.1898 USDT |
0.1794 USDT |
| 2022-06-30 |
0.1840 USDT |
1,089,216.4696 TLOS |
0.1914 USDT |
0.1790 USDT |
0.1921 USDT |
0.1813 USDT |
| 2022-06-29 |
0.1940 USDT |
925,507.9810 TLOS |
0.1993 USDT |
0.1905 USDT |
0.2005 USDT |
0.1931 USDT |
| 2022-06-28 |
0.1959 USDT |
1,328,270.3042 TLOS |
0.1939 USDT |
0.1886 USDT |
0.2017 USDT |
0.1997 USDT |
| 2022-06-27 |
0.1918 USDT |
903,647.8773 TLOS |
0.1915 USDT |
0.1850 USDT |
0.1988 USDT |
0.1928 USDT |
| 2022-06-26 |
0.1966 USDT |
824,028.6723 TLOS |
0.1972 USDT |
0.1925 USDT |
0.2005 USDT |
0.1944 USDT |
| 2022-06-25 |
0.1942 USDT |
894,744.0877 TLOS |
0.1971 USDT |
0.1869 USDT |
0.1993 USDT |
0.1969 USDT |
| 2022-06-24 |
0.1924 USDT |
1,009,495.0787 TLOS |
0.1912 USDT |
0.1856 USDT |
0.1964 USDT |
0.1931 USDT |
| 2022-06-23 |
0.1885 USDT |
662,192.6814 TLOS |
0.1857 USDT |
0.1845 USDT |
0.1914 USDT |
0.1889 USDT |
| 2022-06-22 |
0.1920 USDT |
1,040,812.7226 TLOS |
0.1959 USDT |
0.1853 USDT |
0.2007 USDT |
0.1869 USDT |
| 2022-06-21 |
0.1968 USDT |
1,071,207.9763 TLOS |
0.1914 USDT |
0.1882 USDT |
0.2029 USDT |
0.1972 USDT |
| 2022-06-20 |
0.1890 USDT |
766,980.3457 TLOS |
0.1888 USDT |
0.1850 USDT |
0.1945 USDT |
0.1907 USDT |
| 2022-06-19 |
0.1811 USDT |
1,049,111.3088 TLOS |
0.1782 USDT |
0.1717 USDT |
0.1901 USDT |
0.1856 USDT |
| 2022-06-18 |
0.1786 USDT |
1,116,400.4605 TLOS |
0.1880 USDT |
0.1655 USDT |
0.1912 USDT |
0.1709 USDT |
| 2022-06-17 |
0.1853 USDT |
482,085.2022 TLOS |
0.1832 USDT |
0.1822 USDT |
0.1897 USDT |
0.1869 USDT |
| 2022-06-16 |
0.1907 USDT |
975,742.2930 TLOS |
0.1993 USDT |
0.1840 USDT |
0.2017 USDT |
0.1863 USDT |
| 2022-06-15 |
0.1893 USDT |
876,538.8540 TLOS |
0.1988 USDT |
0.1812 USDT |
0.2003 USDT |
0.1863 USDT |
| 2022-06-14 |
0.1925 USDT |
1,459,896.1194 TLOS |
0.1873 USDT |
0.1799 USDT |
0.1990 USDT |
0.1939 USDT |
| 2022-06-13 |
0.1953 USDT |
1,902,201.9494 TLOS |
0.2145 USDT |
0.1832 USDT |
0.2161 USDT |
0.1913 USDT |
| 2022-06-12 |
0.2222 USDT |
1,028,602.5703 TLOS |
0.2305 USDT |
0.2120 USDT |
0.2315 USDT |
0.2172 USDT |
| 2022-06-11 |
0.2412 USDT |
1,124,985.2412 TLOS |
0.2553 USDT |
0.2275 USDT |
0.2591 USDT |
0.2300 USDT |
| 2022-06-10 |
0.2632 USDT |
859,905.6526 TLOS |
0.2655 USDT |
0.2520 USDT |
0.2750 USDT |
0.2564 USDT |
| 2022-06-09 |
0.2660 USDT |
797,428.0741 TLOS |
0.2595 USDT |
0.2562 USDT |
0.2735 USDT |
0.2641 USDT |
| 2022-06-08 |
0.2624 USDT |
866,719.7419 TLOS |
0.2630 USDT |
0.2562 USDT |
0.2690 USDT |
0.2599 USDT |
| 2022-06-07 |
0.2611 USDT |
972,566.6845 TLOS |
0.2715 USDT |
0.2558 USDT |
0.2715 USDT |
0.2604 USDT |
| 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 |