Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |