Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
0.8273 USDT |
871,776.8648 TLOS |
0.8022 USDT |
0.7875 USDT |
0.8690 USDT |
0.8239 USDT |
| 2022-03-28 |
0.8486 USDT |
1,639,573.1881 TLOS |
0.8268 USDT |
0.8016 USDT |
0.8910 USDT |
0.8300 USDT |
| 2022-03-27 |
0.7688 USDT |
1,437,978.2399 TLOS |
0.7202 USDT |
0.7100 USDT |
0.8487 USDT |
0.8261 USDT |
| 2022-03-26 |
0.7176 USDT |
782,879.8999 TLOS |
0.7069 USDT |
0.7000 USDT |
0.7406 USDT |
0.7299 USDT |
| 2022-03-25 |
0.7584 USDT |
1,084,599.0410 TLOS |
0.7741 USDT |
0.7305 USDT |
0.7875 USDT |
0.7432 USDT |
| 2022-03-24 |
0.7761 USDT |
951,912.4990 TLOS |
0.7812 USDT |
0.7554 USDT |
0.7952 USDT |
0.7790 USDT |
| 2022-03-23 |
0.7820 USDT |
790,088.8928 TLOS |
0.8033 USDT |
0.7600 USDT |
0.8290 USDT |
0.7742 USDT |
| 2022-03-22 |
0.8014 USDT |
437,310.8412 TLOS |
0.8028 USDT |
0.7801 USDT |
0.8175 USDT |
0.7925 USDT |
| 2022-03-21 |
0.8044 USDT |
487,707.7110 TLOS |
0.8305 USDT |
0.7900 USDT |
0.8309 USDT |
0.8085 USDT |
| 2022-03-20 |
0.8267 USDT |
533,820.0406 TLOS |
0.8147 USDT |
0.8008 USDT |
0.8660 USDT |
0.8302 USDT |
| 2022-03-19 |
0.8321 USDT |
684,602.4133 TLOS |
0.8370 USDT |
0.8003 USDT |
0.8601 USDT |
0.8160 USDT |
| 2022-03-18 |
0.8289 USDT |
815,157.5940 TLOS |
0.8560 USDT |
0.7900 USDT |
0.8616 USDT |
0.8510 USDT |
| 2022-03-17 |
0.8543 USDT |
1,413,419.7999 TLOS |
0.8243 USDT |
0.8229 USDT |
0.8890 USDT |
0.8542 USDT |
| 2022-03-16 |
0.8091 USDT |
1,164,651.1808 TLOS |
0.7801 USDT |
0.7611 USDT |
0.8486 USDT |
0.8222 USDT |
| 2022-03-15 |
0.7603 USDT |
476,408.5758 TLOS |
0.7647 USDT |
0.7322 USDT |
0.8050 USDT |
0.7816 USDT |
| 2022-03-14 |
0.7681 USDT |
550,165.1146 TLOS |
0.7665 USDT |
0.7500 USDT |
0.7867 USDT |
0.7513 USDT |
| 2022-03-13 |
0.8114 USDT |
399,801.1163 TLOS |
0.8224 USDT |
0.7947 USDT |
0.8311 USDT |
0.8087 USDT |
| 2022-03-12 |
0.8377 USDT |
473,475.7967 TLOS |
0.8499 USDT |
0.8200 USDT |
0.8661 USDT |
0.8291 USDT |
| 2022-03-11 |
0.8681 USDT |
819,667.3355 TLOS |
0.8550 USDT |
0.8431 USDT |
0.8954 USDT |
0.8576 USDT |
| 2022-03-10 |
0.8744 USDT |
690,838.9634 TLOS |
0.9119 USDT |
0.8487 USDT |
0.9169 USDT |
0.8540 USDT |
| 2022-03-09 |
0.9169 USDT |
1,215,533.9459 TLOS |
0.9042 USDT |
0.8811 USDT |
0.9400 USDT |
0.9120 USDT |
| 2022-03-08 |
0.8841 USDT |
1,058,967.7931 TLOS |
0.9031 USDT |
0.8593 USDT |
0.9050 USDT |
0.8960 USDT |
| 2022-03-07 |
0.9147 USDT |
953,706.7596 TLOS |
0.9376 USDT |
0.8889 USDT |
0.9498 USDT |
0.9030 USDT |
| 2022-03-06 |
0.9493 USDT |
594,615.4489 TLOS |
0.9614 USDT |
0.9194 USDT |
0.9990 USDT |
0.9464 USDT |
| 2022-03-05 |
0.9654 USDT |
395,847.4448 TLOS |
0.9744 USDT |
0.9500 USDT |
0.9936 USDT |
0.9776 USDT |
| 2022-03-04 |
0.9897 USDT |
984,344.3478 TLOS |
1.0089 USDT |
0.9600 USDT |
1.0246 USDT |
0.9674 USDT |
| 2022-03-03 |
1.0181 USDT |
1,045,618.7992 TLOS |
1.0031 USDT |
0.9851 USDT |
1.0528 USDT |
1.0166 USDT |
| 2022-03-02 |
1.0104 USDT |
892,020.2987 TLOS |
1.0002 USDT |
0.9779 USDT |
1.0550 USDT |
0.9942 USDT |
| 2022-03-01 |
1.0245 USDT |
1,227,536.6738 TLOS |
1.0176 USDT |
0.9988 USDT |
1.0540 USDT |
0.9999 USDT |
| 2022-02-28 |
0.9572 USDT |
1,676,334.6628 TLOS |
0.9170 USDT |
0.8940 USDT |
1.0441 USDT |
1.0185 USDT |
| 2022-02-27 |
0.9674 USDT |
659,560.5639 TLOS |
0.9703 USDT |
0.9300 USDT |
1.0048 USDT |
0.9397 USDT |