Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-07 |
0.5485 USDT |
414,632.1945 TLOS |
0.5784 USDT |
0.5360 USDT |
0.5809 USDT |
0.5410 USDT |
| 2022-01-06 |
0.5484 USDT |
454,691.0049 TLOS |
0.5531 USDT |
0.5346 USDT |
0.5587 USDT |
0.5539 USDT |
| 2022-01-05 |
0.5728 USDT |
764,984.4200 TLOS |
0.5669 USDT |
0.5522 USDT |
0.6023 USDT |
0.5794 USDT |
| 2022-01-04 |
0.5637 USDT |
252,461.4733 TLOS |
0.5629 USDT |
0.5555 USDT |
0.5728 USDT |
0.5684 USDT |
| 2022-01-03 |
0.5883 USDT |
439,328.2687 TLOS |
0.5966 USDT |
0.5609 USDT |
0.6100 USDT |
0.5661 USDT |
| 2022-01-02 |
0.5915 USDT |
494,435.2503 TLOS |
0.6171 USDT |
0.5741 USDT |
0.6171 USDT |
0.5784 USDT |
| 2022-01-01 |
0.5886 USDT |
558,256.1451 TLOS |
0.5801 USDT |
0.5647 USDT |
0.6078 USDT |
0.6054 USDT |
| 2021-12-31 |
0.5856 USDT |
830,435.3984 TLOS |
0.5878 USDT |
0.5698 USDT |
0.6087 USDT |
0.5757 USDT |
| 2021-12-30 |
0.6141 USDT |
514,403.7994 TLOS |
0.6268 USDT |
0.5908 USDT |
0.6700 USDT |
0.5925 USDT |
| 2021-12-29 |
0.6320 USDT |
663,364.9464 TLOS |
0.6435 USDT |
0.6060 USDT |
0.6530 USDT |
0.6298 USDT |
| 2021-12-28 |
0.6534 USDT |
565,515.4394 TLOS |
0.6835 USDT |
0.6300 USDT |
0.6856 USDT |
0.6477 USDT |
| 2021-12-27 |
0.6702 USDT |
505,778.8541 TLOS |
0.6689 USDT |
0.6487 USDT |
0.6948 USDT |
0.6805 USDT |
| 2021-12-26 |
0.6863 USDT |
473,894.2930 TLOS |
0.7042 USDT |
0.6593 USDT |
0.7120 USDT |
0.6704 USDT |
| 2021-12-25 |
0.6993 USDT |
362,703.0843 TLOS |
0.6882 USDT |
0.6826 USDT |
0.7315 USDT |
0.7044 USDT |
| 2021-12-24 |
0.6876 USDT |
424,097.2775 TLOS |
0.6749 USDT |
0.6678 USDT |
0.7136 USDT |
0.6891 USDT |
| 2021-12-23 |
0.6537 USDT |
530,916.4096 TLOS |
0.6392 USDT |
0.6300 USDT |
0.6846 USDT |
0.6750 USDT |
| 2021-12-22 |
0.6496 USDT |
320,107.6237 TLOS |
0.6679 USDT |
0.6376 USDT |
0.6701 USDT |
0.6489 USDT |
| 2021-12-21 |
0.6489 USDT |
561,554.7489 TLOS |
0.6222 USDT |
0.6120 USDT |
0.6900 USDT |
0.6620 USDT |
| 2021-12-20 |
0.6218 USDT |
913,368.1883 TLOS |
0.6726 USDT |
0.5991 USDT |
0.6812 USDT |
0.6237 USDT |