Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
0.7889 USDT |
1,055,134.5598 TLOS |
0.8100 USDT |
0.7426 USDT |
0.8277 USDT |
0.7516 USDT |
| 2021-11-17 |
0.7716 USDT |
880,671.6592 TLOS |
0.7572 USDT |
0.7434 USDT |
0.8288 USDT |
0.7949 USDT |
| 2021-11-16 |
0.7605 USDT |
1,056,123.2574 TLOS |
0.7952 USDT |
0.7100 USDT |
0.8066 USDT |
0.7516 USDT |
| 2021-11-15 |
0.8265 USDT |
811,087.9032 TLOS |
0.8202 USDT |
0.8000 USDT |
0.8639 USDT |
0.8105 USDT |
| 2021-11-14 |
0.8306 USDT |
576,588.3386 TLOS |
0.8434 USDT |
0.8060 USDT |
0.8510 USDT |
0.8104 USDT |
| 2021-11-13 |
0.8471 USDT |
561,789.2002 TLOS |
0.8569 USDT |
0.8028 USDT |
0.8715 USDT |
0.8357 USDT |
| 2021-11-12 |
0.8772 USDT |
960,135.0097 TLOS |
0.9080 USDT |
0.8420 USDT |
0.9179 USDT |
0.8714 USDT |
| 2021-11-11 |
0.8806 USDT |
953,957.4424 TLOS |
0.8390 USDT |
0.8344 USDT |
0.9108 USDT |
0.9049 USDT |
| 2021-11-10 |
0.9000 USDT |
873,684.8696 TLOS |
0.9138 USDT |
0.8600 USDT |
0.9305 USDT |
0.8752 USDT |
| 2021-11-09 |
0.9023 USDT |
1,027,039.1232 TLOS |
0.9000 USDT |
0.8789 USDT |
0.9300 USDT |
0.9009 USDT |
| 2021-11-08 |
0.9624 USDT |
1,317,730.6948 TLOS |
0.9936 USDT |
0.9197 USDT |
1.0223 USDT |
0.9366 USDT |
| 2021-11-07 |
0.9699 USDT |
980,623.9579 TLOS |
0.9671 USDT |
0.9234 USDT |
1.0190 USDT |
0.9817 USDT |
| 2021-11-06 |
0.9133 USDT |
1,602,723.3993 TLOS |
0.9982 USDT |
0.8500 USDT |
1.0200 USDT |
0.9247 USDT |
| 2021-11-05 |
1.0121 USDT |
830,066.5196 TLOS |
1.0329 USDT |
0.9700 USDT |
1.0687 USDT |
0.9922 USDT |
| 2021-11-04 |
1.0546 USDT |
890,552.0767 TLOS |
1.0459 USDT |
1.0279 USDT |
1.1210 USDT |
1.0371 USDT |
| 2021-11-03 |
1.0533 USDT |
657,704.8111 TLOS |
1.0765 USDT |
1.0090 USDT |
1.0892 USDT |
1.0385 USDT |
| 2021-11-02 |
1.0960 USDT |
1,455,302.6915 TLOS |
1.1163 USDT |
1.0100 USDT |
1.1550 USDT |
1.0677 USDT |
| 2021-11-01 |
1.1038 USDT |
1,519,931.0068 TLOS |
0.9972 USDT |
0.9856 USDT |
1.2000 USDT |
1.1360 USDT |
| 2021-10-31 |
1.0238 USDT |
720,270.9261 TLOS |
1.0373 USDT |
0.9856 USDT |
1.0866 USDT |
0.9908 USDT |
| 2021-10-30 |
1.0587 USDT |
945,472.5612 TLOS |
1.0928 USDT |
1.0101 USDT |
1.1088 USDT |
1.0354 USDT |
| 2021-10-29 |
1.0369 USDT |
1,681,053.8638 TLOS |
1.0237 USDT |
0.9674 USDT |
1.1275 USDT |
1.1039 USDT |
| 2021-10-28 |
1.0040 USDT |
1,559,706.4968 TLOS |
1.0131 USDT |
0.9517 USDT |
1.0657 USDT |
1.0243 USDT |
| 2021-10-27 |
1.1254 USDT |
1,011,398.3289 TLOS |
1.1324 USDT |
1.0250 USDT |
1.2035 USDT |
1.0302 USDT |
| 2021-10-26 |
1.1133 USDT |
820,570.3288 TLOS |
1.0920 USDT |
1.0793 USDT |
1.1500 USDT |
1.1256 USDT |
| 2021-10-25 |
1.0764 USDT |
941,333.3915 TLOS |
1.0620 USDT |
1.0316 USDT |
1.1227 USDT |
1.0830 USDT |
| 2021-10-24 |
1.0679 USDT |
506,814.8424 TLOS |
1.0843 USDT |
1.0388 USDT |
1.0900 USDT |
1.0642 USDT |
| 2021-10-23 |
1.0353 USDT |
735,377.5110 TLOS |
0.9849 USDT |
0.9800 USDT |
1.0900 USDT |
1.0734 USDT |
| 2021-10-22 |
0.9925 USDT |
497,245.3299 TLOS |
0.9734 USDT |
0.9542 USDT |
1.0359 USDT |
0.9821 USDT |
| 2021-10-21 |
0.9900 USDT |
1,034,716.2339 TLOS |
0.9880 USDT |
0.9519 USDT |
1.0300 USDT |
0.9758 USDT |
| 2021-10-20 |
0.9047 USDT |
965,391.0931 TLOS |
0.8791 USDT |
0.8355 USDT |
0.9800 USDT |
0.9750 USDT |
| 2021-10-19 |
0.8923 USDT |
753,930.1461 TLOS |
0.9060 USDT |
0.8510 USDT |
0.9430 USDT |
0.8728 USDT |
| 2021-10-18 |
0.9227 USDT |
653,820.6766 TLOS |
0.9098 USDT |
0.8870 USDT |
0.9500 USDT |
0.9057 USDT |
| 2021-10-17 |
0.8692 USDT |
613,554.0941 TLOS |
0.8670 USDT |
0.8100 USDT |
0.9500 USDT |
0.8979 USDT |
| 2021-10-16 |
0.8921 USDT |
483,332.6545 TLOS |
0.9001 USDT |
0.8399 USDT |
0.9275 USDT |
0.8615 USDT |
| 2021-10-15 |
0.9113 USDT |
386,979.5842 TLOS |
0.9176 USDT |
0.8990 USDT |
0.9255 USDT |
0.9031 USDT |
| 2021-10-14 |
0.9378 USDT |
889,740.2867 TLOS |
0.9430 USDT |
0.9071 USDT |
0.9900 USDT |
0.9191 USDT |
| 2021-10-13 |
0.9722 USDT |
627,764.0973 TLOS |
0.9969 USDT |
0.9352 USDT |
1.0180 USDT |
0.9444 USDT |
| 2021-10-12 |
0.9998 USDT |
1,710,089.4325 TLOS |
1.0451 USDT |
0.8723 USDT |
1.1000 USDT |
1.0000 USDT |
| 2021-10-11 |
1.0442 USDT |
700,894.3227 TLOS |
1.0547 USDT |
1.0193 USDT |
1.1000 USDT |
1.0416 USDT |
| 2021-10-10 |
1.0620 USDT |
1,168,788.0098 TLOS |
1.0061 USDT |
0.9600 USDT |
1.1300 USDT |
1.0528 USDT |
| 2021-10-09 |
0.9677 USDT |
830,039.3078 TLOS |
0.9400 USDT |
0.9124 USDT |
1.0067 USDT |
1.0024 USDT |
| 2021-10-08 |
0.9261 USDT |
724,960.8422 TLOS |
0.9319 USDT |
0.9000 USDT |
0.9476 USDT |
0.9456 USDT |
| 2021-10-07 |
0.9280 USDT |
934,035.4076 TLOS |
0.8953 USDT |
0.8920 USDT |
0.9800 USDT |
0.9364 USDT |
| 2021-10-06 |
0.8942 USDT |
696,659.6031 TLOS |
0.8298 USDT |
0.8261 USDT |
0.9500 USDT |
0.8957 USDT |
| 2021-10-05 |
0.8478 USDT |
557,359.9499 TLOS |
0.8730 USDT |
0.8150 USDT |
0.8897 USDT |
0.8328 USDT |
| 2021-10-04 |
0.8844 USDT |
908,655.0913 TLOS |
0.8997 USDT |
0.8318 USDT |
0.9223 USDT |
0.8760 USDT |
| 2021-10-03 |
0.9089 USDT |
880,731.3956 TLOS |
0.8834 USDT |
0.8684 USDT |
0.9496 USDT |
0.8955 USDT |
| 2021-10-02 |
0.8642 USDT |
1,327,534.0903 TLOS |
0.8040 USDT |
0.7970 USDT |
0.9200 USDT |
0.8970 USDT |
| 2021-10-01 |
0.7885 USDT |
1,742,605.1504 TLOS |
0.6804 USDT |
0.6782 USDT |
0.8648 USDT |
0.8186 USDT |
| 2021-09-30 |
0.6817 USDT |
1,948,728.4712 TLOS |
0.6104 USDT |
0.6039 USDT |
0.7422 USDT |
0.6800 USDT |