Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.2893 USDT |
1,586,777.6643 TLOS |
0.2850 USDT |
0.2823 USDT |
0.2987 USDT |
0.2857 USDT |
| 2024-10-02 |
0.2895 USDT |
1,408,357.0171 TLOS |
0.2902 USDT |
0.2807 USDT |
0.2952 USDT |
0.2865 USDT |
| 2024-10-01 |
0.3043 USDT |
1,887,100.0575 TLOS |
0.3060 USDT |
0.2868 USDT |
0.3144 USDT |
0.2911 USDT |
| 2024-09-30 |
0.3147 USDT |
1,330,228.0415 TLOS |
0.3294 USDT |
0.3049 USDT |
0.3299 USDT |
0.3065 USDT |
| 2024-09-29 |
0.3223 USDT |
2,236,162.5148 TLOS |
0.2967 USDT |
0.2952 USDT |
0.3435 USDT |
0.3296 USDT |
| 2024-09-28 |
0.3031 USDT |
2,366,811.7199 TLOS |
0.3073 USDT |
0.2917 USDT |
0.3121 USDT |
0.2953 USDT |
| 2024-09-27 |
0.3043 USDT |
2,331,050.3555 TLOS |
0.2986 USDT |
0.2974 USDT |
0.3212 USDT |
0.3082 USDT |
| 2024-09-26 |
0.2908 USDT |
1,985,212.0902 TLOS |
0.2852 USDT |
0.2820 USDT |
0.3034 USDT |
0.2986 USDT |
| 2024-09-25 |
0.2936 USDT |
2,201,252.2418 TLOS |
0.2962 USDT |
0.2823 USDT |
0.3060 USDT |
0.2839 USDT |
| 2024-09-24 |
0.2772 USDT |
2,486,325.2999 TLOS |
0.2735 USDT |
0.2674 USDT |
0.3000 USDT |
0.2956 USDT |
| 2024-09-23 |
0.2713 USDT |
1,779,815.5505 TLOS |
0.2644 USDT |
0.2630 USDT |
0.2779 USDT |
0.2745 USDT |
| 2024-09-22 |
0.2617 USDT |
1,770,639.2380 TLOS |
0.2593 USDT |
0.2580 USDT |
0.2649 USDT |
0.2638 USDT |
| 2024-09-21 |
0.2618 USDT |
2,154,810.6778 TLOS |
0.2632 USDT |
0.2523 USDT |
0.2682 USDT |
0.2589 USDT |
| 2024-09-20 |
0.2601 USDT |
2,072,945.9312 TLOS |
0.2523 USDT |
0.2500 USDT |
0.2672 USDT |
0.2629 USDT |
| 2024-09-19 |
0.2539 USDT |
2,484,196.6949 TLOS |
0.2419 USDT |
0.2417 USDT |
0.2624 USDT |
0.2518 USDT |
| 2024-09-18 |
0.2293 USDT |
2,103,793.2838 TLOS |
0.2276 USDT |
0.2238 USDT |
0.2400 USDT |
0.2387 USDT |
| 2024-09-17 |
0.2241 USDT |
1,831,435.4771 TLOS |
0.2201 USDT |
0.2164 USDT |
0.2300 USDT |
0.2272 USDT |
| 2024-09-16 |
0.2237 USDT |
2,684,945.7385 TLOS |
0.2226 USDT |
0.2175 USDT |
0.2320 USDT |
0.2197 USDT |
| 2024-09-15 |
0.2299 USDT |
2,299,039.8324 TLOS |
0.2338 USDT |
0.2222 USDT |
0.2363 USDT |
0.2239 USDT |
| 2024-09-14 |
0.2281 USDT |
2,183,767.5447 TLOS |
0.2197 USDT |
0.2160 USDT |
0.2336 USDT |
0.2320 USDT |
| 2024-09-13 |
0.2216 USDT |
1,272,362.9575 TLOS |
0.2234 USDT |
0.2156 USDT |
0.2239 USDT |
0.2199 USDT |
| 2024-09-12 |
0.2238 USDT |
310,852.6357 TLOS |
0.2184 USDT |
0.2163 USDT |
0.2274 USDT |
0.2224 USDT |
| 2024-09-11 |
0.2192 USDT |
468,912.0387 TLOS |
0.2249 USDT |
0.2126 USDT |
0.2259 USDT |
0.2186 USDT |
| 2024-09-10 |
0.2274 USDT |
365,521.6041 TLOS |
0.2295 USDT |
0.2212 USDT |
0.2311 USDT |
0.2228 USDT |
| 2024-09-09 |
0.2239 USDT |
442,113.6326 TLOS |
0.2228 USDT |
0.2195 USDT |
0.2311 USDT |
0.2292 USDT |
| 2024-09-08 |
0.2207 USDT |
525,502.8361 TLOS |
0.2202 USDT |
0.2177 USDT |
0.2234 USDT |
0.2207 USDT |
| 2024-09-07 |
0.2193 USDT |
657,583.5183 TLOS |
0.2085 USDT |
0.2085 USDT |
0.2275 USDT |
0.2214 USDT |
| 2024-09-06 |
0.2203 USDT |
495,648.3183 TLOS |
0.2260 USDT |
0.2100 USDT |
0.2313 USDT |
0.2121 USDT |
| 2024-09-05 |
0.2290 USDT |
561,773.1512 TLOS |
0.2336 USDT |
0.2230 USDT |
0.2347 USDT |
0.2260 USDT |
| 2024-09-04 |
0.2344 USDT |
575,913.8150 TLOS |
0.2332 USDT |
0.2280 USDT |
0.2381 USDT |
0.2345 USDT |
| 2024-09-03 |
0.2426 USDT |
564,674.8359 TLOS |
0.2465 USDT |
0.2330 USDT |
0.2508 USDT |
0.2336 USDT |
| 2024-09-02 |
0.2433 USDT |
633,687.5024 TLOS |
0.2471 USDT |
0.2365 USDT |
0.2496 USDT |
0.2432 USDT |
| 2024-09-01 |
0.2581 USDT |
702,081.9198 TLOS |
0.2636 USDT |
0.2475 USDT |
0.2676 USDT |
0.2496 USDT |
| 2024-08-31 |
0.2665 USDT |
387,461.1846 TLOS |
0.2682 USDT |
0.2611 USDT |
0.2737 USDT |
0.2706 USDT |
| 2024-08-30 |
0.2684 USDT |
535,775.7078 TLOS |
0.2698 USDT |
0.2650 USDT |
0.2773 USDT |
0.2705 USDT |
| 2024-08-29 |
0.2752 USDT |
1,248,738.6621 TLOS |
0.2570 USDT |
0.2540 USDT |
0.2867 USDT |
0.2704 USDT |
| 2024-08-28 |
0.2532 USDT |
864,677.5418 TLOS |
0.2554 USDT |
0.2456 USDT |
0.2591 USDT |
0.2575 USDT |
| 2024-08-27 |
0.2747 USDT |
1,492,619.1695 TLOS |
0.2673 USDT |
0.2655 USDT |
0.2817 USDT |
0.2775 USDT |
| 2024-08-26 |
0.2778 USDT |
2,490,533.4049 TLOS |
0.2765 USDT |
0.2634 USDT |
0.3000 USDT |
0.2686 USDT |
| 2024-08-25 |
0.2497 USDT |
4,047,145.8972 TLOS |
0.2189 USDT |
0.2164 USDT |
0.3199 USDT |
0.2781 USDT |
| 2024-08-24 |
0.1891 USDT |
3,504,291.1717 TLOS |
0.1785 USDT |
0.1735 USDT |
0.1974 USDT |
0.1956 USDT |
| 2024-08-23 |
0.1493 USDT |
4,100,972.9929 TLOS |
0.1477 USDT |
0.1443 USDT |
0.1556 USDT |
0.1536 USDT |
| 2024-08-22 |
0.1472 USDT |
4,078,863.9473 TLOS |
0.1518 USDT |
0.1430 USDT |
0.1542 USDT |
0.1478 USDT |
| 2024-08-21 |
0.1533 USDT |
4,404,080.3144 TLOS |
0.1527 USDT |
0.1506 USDT |
0.1566 USDT |
0.1519 USDT |
| 2024-08-20 |
0.1531 USDT |
3,302,788.4432 TLOS |
0.1476 USDT |
0.1476 USDT |
0.1594 USDT |
0.1525 USDT |
| 2024-08-19 |
0.1474 USDT |
2,951,911.8554 TLOS |
0.1484 USDT |
0.1454 USDT |
0.1496 USDT |
0.1490 USDT |
| 2024-08-18 |
0.1508 USDT |
3,584,824.4842 TLOS |
0.1513 USDT |
0.1488 USDT |
0.1536 USDT |
0.1515 USDT |
| 2024-08-17 |
0.1513 USDT |
2,880,322.0418 TLOS |
0.1509 USDT |
0.1482 USDT |
0.1542 USDT |
0.1512 USDT |
| 2024-08-16 |
0.1518 USDT |
3,986,271.5132 TLOS |
0.1517 USDT |
0.1490 USDT |
0.1537 USDT |
0.1515 USDT |
| 2024-08-15 |
0.1566 USDT |
3,680,877.5254 TLOS |
0.1590 USDT |
0.1485 USDT |
0.1606 USDT |
0.1501 USDT |