Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.9703 USDT |
982,766.6220 TLOS |
0.9505 USDT |
0.9400 USDT |
1.0010 USDT |
0.9825 USDT |
| 2022-02-25 |
0.9498 USDT |
1,495,342.8613 TLOS |
0.9113 USDT |
0.9087 USDT |
0.9910 USDT |
0.9482 USDT |
| 2022-02-24 |
0.8837 USDT |
2,857,720.3763 TLOS |
0.9711 USDT |
0.8254 USDT |
0.9826 USDT |
0.9200 USDT |
| 2022-02-23 |
1.0183 USDT |
958,201.9286 TLOS |
1.0102 USDT |
0.9695 USDT |
1.0800 USDT |
0.9887 USDT |
| 2022-02-22 |
0.9611 USDT |
1,656,206.8240 TLOS |
1.0222 USDT |
0.9100 USDT |
1.0505 USDT |
0.9756 USDT |
| 2022-02-21 |
1.0902 USDT |
1,090,928.0612 TLOS |
1.0596 USDT |
1.0452 USDT |
1.1305 USDT |
1.0888 USDT |
| 2022-02-20 |
1.0416 USDT |
1,312,546.9029 TLOS |
1.0881 USDT |
1.0010 USDT |
1.1095 USDT |
1.0485 USDT |
| 2022-02-19 |
1.1112 USDT |
1,084,148.2274 TLOS |
1.1089 USDT |
1.0630 USDT |
1.1700 USDT |
1.0881 USDT |
| 2022-02-18 |
1.1271 USDT |
1,354,805.1806 TLOS |
1.1086 USDT |
1.0677 USDT |
1.1800 USDT |
1.1062 USDT |
| 2022-02-17 |
1.1468 USDT |
1,344,688.0360 TLOS |
1.1913 USDT |
1.0400 USDT |
1.2300 USDT |
1.0879 USDT |
| 2022-02-16 |
1.1154 USDT |
938,090.8772 TLOS |
1.1278 USDT |
1.0800 USDT |
1.1581 USDT |
1.1120 USDT |
| 2022-02-15 |
1.0524 USDT |
1,395,048.5175 TLOS |
0.9520 USDT |
0.9457 USDT |
1.1700 USDT |
1.1282 USDT |
| 2022-02-14 |
0.9491 USDT |
886,200.9798 TLOS |
0.9940 USDT |
0.8990 USDT |
0.9940 USDT |
0.9263 USDT |
| 2022-02-13 |
1.0012 USDT |
743,666.8289 TLOS |
1.0028 USDT |
0.9630 USDT |
1.0452 USDT |
0.9748 USDT |
| 2022-02-12 |
1.0332 USDT |
1,156,055.1542 TLOS |
1.0233 USDT |
0.9900 USDT |
1.1520 USDT |
1.0047 USDT |
| 2022-02-11 |
1.1092 USDT |
2,146,862.9616 TLOS |
1.0931 USDT |
1.0215 USDT |
1.2427 USDT |
1.0294 USDT |
| 2022-02-10 |
1.1220 USDT |
3,376,579.5302 TLOS |
1.2393 USDT |
0.9653 USDT |
1.2557 USDT |
1.1469 USDT |
| 2022-02-09 |
1.2734 USDT |
835,872.7194 TLOS |
1.3043 USDT |
1.2331 USDT |
1.3180 USDT |
1.2769 USDT |
| 2022-02-08 |
1.2914 USDT |
1,771,191.9244 TLOS |
1.4108 USDT |
1.2146 USDT |
1.4197 USDT |
1.2643 USDT |
| 2022-02-07 |
1.3853 USDT |
2,310,244.1393 TLOS |
1.3636 USDT |
1.3150 USDT |
1.4400 USDT |
1.4004 USDT |
| 2022-02-06 |
1.2003 USDT |
1,193,582.3428 TLOS |
1.1831 USDT |
1.1516 USDT |
1.2517 USDT |
1.2380 USDT |
| 2022-02-05 |
1.1956 USDT |
2,133,026.0839 TLOS |
1.2280 USDT |
1.0833 USDT |
1.3000 USDT |
1.1957 USDT |
| 2022-02-04 |
1.1311 USDT |
2,206,303.5358 TLOS |
1.0399 USDT |
1.0047 USDT |
1.2280 USDT |
1.2019 USDT |
| 2022-02-03 |
1.0349 USDT |
2,051,869.2400 TLOS |
1.0544 USDT |
0.9317 USDT |
1.1600 USDT |
1.0213 USDT |
| 2022-02-02 |
1.1465 USDT |
7,880,978.3597 TLOS |
1.1480 USDT |
1.0100 USDT |
1.3900 USDT |
1.0565 USDT |
| 2022-02-01 |
1.0049 USDT |
3,757,024.8941 TLOS |
0.9146 USDT |
0.8510 USDT |
1.1200 USDT |
1.1122 USDT |
| 2022-01-31 |
0.8601 USDT |
5,416,744.4902 TLOS |
0.7059 USDT |
0.6805 USDT |
0.9859 USDT |
0.9371 USDT |
| 2022-01-30 |
0.6951 USDT |
925,131.2869 TLOS |
0.6741 USDT |
0.6600 USDT |
0.7307 USDT |
0.7014 USDT |
| 2022-01-29 |
0.6520 USDT |
1,859,430.7118 TLOS |
0.6007 USDT |
0.5948 USDT |
0.7270 USDT |
0.6732 USDT |
| 2022-01-28 |
0.5777 USDT |
896,993.5143 TLOS |
0.5497 USDT |
0.5497 USDT |
0.6249 USDT |
0.6105 USDT |
| 2022-01-27 |
0.5654 USDT |
716,814.1885 TLOS |
0.5685 USDT |
0.5376 USDT |
0.5960 USDT |
0.5401 USDT |
| 2022-01-26 |
0.5817 USDT |
1,253,477.8544 TLOS |
0.5630 USDT |
0.5425 USDT |
0.6276 USDT |
0.5645 USDT |
| 2022-01-25 |
0.5582 USDT |
1,316,009.1043 TLOS |
0.5404 USDT |
0.5286 USDT |
0.5899 USDT |
0.5585 USDT |
| 2022-01-24 |
0.5153 USDT |
1,159,419.0367 TLOS |
0.5488 USDT |
0.4800 USDT |
0.5524 USDT |
0.5405 USDT |
| 2022-01-23 |
0.5452 USDT |
940,952.0125 TLOS |
0.5276 USDT |
0.5181 USDT |
0.5710 USDT |
0.5337 USDT |
| 2022-01-22 |
0.5556 USDT |
1,375,236.4353 TLOS |
0.6000 USDT |
0.5139 USDT |
0.6097 USDT |
0.5281 USDT |
| 2022-01-21 |
0.6533 USDT |
1,945,502.9349 TLOS |
0.6793 USDT |
0.6100 USDT |
0.7110 USDT |
0.6360 USDT |
| 2022-01-20 |
0.6592 USDT |
1,343,406.3274 TLOS |
0.5967 USDT |
0.5905 USDT |
0.7319 USDT |
0.7218 USDT |
| 2022-01-19 |
0.6168 USDT |
928,644.9271 TLOS |
0.6350 USDT |
0.5900 USDT |
0.6390 USDT |
0.6117 USDT |
| 2022-01-18 |
0.7184 USDT |
5,657,976.3351 TLOS |
0.7156 USDT |
0.6000 USDT |
0.8253 USDT |
0.6481 USDT |
| 2022-01-17 |
0.6188 USDT |
4,527,671.5155 TLOS |
0.5076 USDT |
0.4971 USDT |
0.7500 USDT |
0.7458 USDT |
| 2022-01-16 |
0.4947 USDT |
296,632.0777 TLOS |
0.5026 USDT |
0.4819 USDT |
0.5055 USDT |
0.4948 USDT |
| 2022-01-15 |
0.5245 USDT |
1,015,679.5417 TLOS |
0.5607 USDT |
0.4907 USDT |
0.5658 USDT |
0.5014 USDT |
| 2022-01-14 |
0.5385 USDT |
707,055.9728 TLOS |
0.5348 USDT |
0.5211 USDT |
0.5756 USDT |
0.5418 USDT |
| 2022-01-13 |
0.5142 USDT |
1,221,133.2759 TLOS |
0.5075 USDT |
0.4669 USDT |
0.5669 USDT |
0.5287 USDT |
| 2022-01-12 |
0.4869 USDT |
636,908.5975 TLOS |
0.4777 USDT |
0.4595 USDT |
0.5100 USDT |
0.5070 USDT |
| 2022-01-11 |
0.4638 USDT |
555,839.2990 TLOS |
0.4661 USDT |
0.4406 USDT |
0.4870 USDT |
0.4702 USDT |
| 2022-01-10 |
0.4758 USDT |
2,154,660.2868 TLOS |
0.5357 USDT |
0.4244 USDT |
0.5500 USDT |
0.4604 USDT |
| 2022-01-09 |
0.5110 USDT |
378,964.5507 TLOS |
0.4989 USDT |
0.4818 USDT |
0.5340 USDT |
0.5157 USDT |
| 2022-01-08 |
0.5098 USDT |
438,352.1157 TLOS |
0.5184 USDT |
0.4780 USDT |
0.5333 USDT |
0.5001 USDT |