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