Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-17 |
0.7455 USDT |
770,997.2858 TLOS |
0.7460 USDT |
0.7338 USDT |
0.7544 USDT |
0.7389 USDT |
| 2022-04-16 |
0.7528 USDT |
1,276,034.0288 TLOS |
0.7588 USDT |
0.7351 USDT |
0.7760 USDT |
0.7497 USDT |
| 2022-04-15 |
0.7156 USDT |
1,317,503.1087 TLOS |
0.7276 USDT |
0.6912 USDT |
0.7294 USDT |
0.7174 USDT |
| 2022-04-14 |
0.7503 USDT |
1,325,941.8829 TLOS |
0.7487 USDT |
0.7260 USDT |
0.7614 USDT |
0.7318 USDT |
| 2022-04-13 |
0.7443 USDT |
1,373,602.3591 TLOS |
0.7421 USDT |
0.7353 USDT |
0.7581 USDT |
0.7477 USDT |
| 2022-04-12 |
0.7471 USDT |
1,695,542.2705 TLOS |
0.7285 USDT |
0.7279 USDT |
0.7843 USDT |
0.7395 USDT |
| 2022-04-11 |
0.7765 USDT |
1,292,360.3919 TLOS |
0.8174 USDT |
0.7405 USDT |
0.8272 USDT |
0.7425 USDT |
| 2022-04-10 |
0.8119 USDT |
767,422.7394 TLOS |
0.7865 USDT |
0.7865 USDT |
0.8453 USDT |
0.8158 USDT |
| 2022-04-09 |
0.7801 USDT |
541,824.1494 TLOS |
0.7735 USDT |
0.7519 USDT |
0.8001 USDT |
0.7740 USDT |
| 2022-04-08 |
0.8021 USDT |
493,709.4387 TLOS |
0.8350 USDT |
0.7757 USDT |
0.8360 USDT |
0.7836 USDT |
| 2022-04-07 |
0.7969 USDT |
724,057.3231 TLOS |
0.7884 USDT |
0.7748 USDT |
0.8197 USDT |
0.8096 USDT |
| 2022-04-06 |
0.8332 USDT |
1,233,633.3147 TLOS |
0.8983 USDT |
0.7771 USDT |
0.8983 USDT |
0.7904 USDT |
| 2022-04-05 |
0.9272 USDT |
836,340.9944 TLOS |
0.9399 USDT |
0.8900 USDT |
0.9481 USDT |
0.9074 USDT |
| 2022-04-04 |
0.9309 USDT |
1,331,598.5552 TLOS |
0.9547 USDT |
0.8860 USDT |
0.9790 USDT |
0.9322 USDT |
| 2022-04-03 |
0.9101 USDT |
1,490,836.6770 TLOS |
0.8955 USDT |
0.8667 USDT |
0.9800 USDT |
0.9630 USDT |
| 2022-04-02 |
0.8475 USDT |
1,784,267.6783 TLOS |
0.7930 USDT |
0.7864 USDT |
0.8900 USDT |
0.8868 USDT |
| 2022-04-01 |
0.7892 USDT |
725,557.9112 TLOS |
0.7704 USDT |
0.7520 USDT |
0.8093 USDT |
0.8013 USDT |
| 2022-03-31 |
0.7999 USDT |
1,078,564.3518 TLOS |
0.8114 USDT |
0.7700 USDT |
0.8311 USDT |
0.7851 USDT |
| 2022-03-30 |
0.8171 USDT |
581,625.0599 TLOS |
0.8247 USDT |
0.8023 USDT |
0.8360 USDT |
0.8114 USDT |