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