Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
0.6819 USDT |
512,199.4231 TLOS |
0.6693 USDT |
0.6512 USDT |
0.7062 USDT |
0.6733 USDT |
| 2021-12-18 |
0.6660 USDT |
575,333.8749 TLOS |
0.6772 USDT |
0.6500 USDT |
0.6902 USDT |
0.6861 USDT |
| 2021-12-17 |
0.7057 USDT |
407,370.7993 TLOS |
0.7291 USDT |
0.6800 USDT |
0.7359 USDT |
0.6871 USDT |
| 2021-12-16 |
0.7242 USDT |
566,502.8697 TLOS |
0.7177 USDT |
0.6966 USDT |
0.7401 USDT |
0.7343 USDT |
| 2021-12-15 |
0.7019 USDT |
524,152.6067 TLOS |
0.7215 USDT |
0.6703 USDT |
0.7376 USDT |
0.6978 USDT |
| 2021-12-14 |
0.7103 USDT |
430,381.5205 TLOS |
0.7167 USDT |
0.6908 USDT |
0.7236 USDT |
0.7115 USDT |
| 2021-12-13 |
0.7457 USDT |
1,016,033.1418 TLOS |
0.7230 USDT |
0.7044 USDT |
0.7849 USDT |
0.7320 USDT |
| 2021-12-12 |
0.6869 USDT |
814,741.7044 TLOS |
0.6877 USDT |
0.6432 USDT |
0.7205 USDT |
0.7201 USDT |
| 2021-12-11 |
0.6893 USDT |
660,742.8417 TLOS |
0.6937 USDT |
0.6673 USDT |
0.7142 USDT |
0.6782 USDT |
| 2021-12-10 |
0.7108 USDT |
641,518.4306 TLOS |
0.7140 USDT |
0.6931 USDT |
0.7391 USDT |
0.7063 USDT |
| 2021-12-09 |
0.7457 USDT |
1,189,776.0378 TLOS |
0.7647 USDT |
0.7093 USDT |
0.7906 USDT |
0.7193 USDT |
| 2021-12-08 |
0.7634 USDT |
1,175,769.2117 TLOS |
0.7604 USDT |
0.7384 USDT |
0.7965 USDT |
0.7639 USDT |
| 2021-12-07 |
0.7786 USDT |
1,399,099.6499 TLOS |
0.7370 USDT |
0.7310 USDT |
0.8139 USDT |
0.7573 USDT |
| 2021-12-06 |
0.7882 USDT |
2,916,592.4230 TLOS |
0.8959 USDT |
0.7369 USDT |
0.9083 USDT |
0.7800 USDT |
| 2021-12-05 |
0.8670 USDT |
2,031,012.8583 TLOS |
0.8630 USDT |
0.8000 USDT |
0.9549 USDT |
0.8880 USDT |
| 2021-12-04 |
0.8828 USDT |
1,757,094.1042 TLOS |
0.9701 USDT |
0.7800 USDT |
0.9730 USDT |
0.8961 USDT |
| 2021-12-03 |
0.9503 USDT |
1,226,524.2121 TLOS |
1.0204 USDT |
0.8790 USDT |
1.0300 USDT |
0.9538 USDT |
| 2021-12-02 |
1.0341 USDT |
1,116,767.9407 TLOS |
1.0860 USDT |
0.9750 USDT |
1.1081 USDT |
0.9923 USDT |
| 2021-12-01 |
1.0143 USDT |
1,685,526.8231 TLOS |
0.9906 USDT |
0.9675 USDT |
1.0934 USDT |
1.0700 USDT |
| 2021-11-30 |
1.0025 USDT |
745,329.8809 TLOS |
1.0330 USDT |
0.9597 USDT |
1.0380 USDT |
0.9800 USDT |
| 2021-11-29 |
1.0400 USDT |
659,281.3189 TLOS |
1.0529 USDT |
1.0000 USDT |
1.0612 USDT |
1.0466 USDT |
| 2021-11-28 |
1.0702 USDT |
928,508.6113 TLOS |
1.1058 USDT |
1.0346 USDT |
1.1150 USDT |
1.0631 USDT |
| 2021-11-27 |
1.0901 USDT |
529,509.3445 TLOS |
1.0625 USDT |
1.0390 USDT |
1.1164 USDT |
1.0985 USDT |
| 2021-11-26 |
1.1105 USDT |
1,072,793.6469 TLOS |
1.1422 USDT |
1.0700 USDT |
1.1600 USDT |
1.0859 USDT |
| 2021-11-25 |
1.1203 USDT |
1,328,666.6297 TLOS |
1.1257 USDT |
1.0714 USDT |
1.1800 USDT |
1.1223 USDT |
| 2021-11-24 |
1.1382 USDT |
1,472,809.0187 TLOS |
1.1507 USDT |
1.1000 USDT |
1.1800 USDT |
1.1265 USDT |
| 2021-11-23 |
1.0625 USDT |
1,705,840.1466 TLOS |
1.0106 USDT |
0.9750 USDT |
1.1800 USDT |
1.1470 USDT |
| 2021-11-22 |
0.9668 USDT |
1,283,316.0906 TLOS |
0.9106 USDT |
0.8910 USDT |
1.0600 USDT |
1.0365 USDT |
| 2021-11-21 |
0.9038 USDT |
716,607.9217 TLOS |
0.8800 USDT |
0.8749 USDT |
0.9272 USDT |
0.9106 USDT |
| 2021-11-20 |
0.8671 USDT |
407,484.7943 TLOS |
0.8436 USDT |
0.8398 USDT |
0.9000 USDT |
0.8833 USDT |
| 2021-11-19 |
0.8078 USDT |
969,373.8645 TLOS |
0.7486 USDT |
0.7486 USDT |
0.8500 USDT |
0.8444 USDT |