Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-29 |
0.5876 USDT |
686,307.3030 TLOS |
0.5520 USDT |
0.5473 USDT |
0.6219 USDT |
0.6070 USDT |
| 2021-09-28 |
0.5963 USDT |
1,529,402.5105 TLOS |
0.6493 USDT |
0.5234 USDT |
0.6540 USDT |
0.5596 USDT |
| 2021-09-27 |
0.6826 USDT |
610,484.3132 TLOS |
0.6950 USDT |
0.6507 USDT |
0.7141 USDT |
0.6535 USDT |
| 2021-09-26 |
0.6756 USDT |
690,131.0716 TLOS |
0.6703 USDT |
0.6445 USDT |
0.7041 USDT |
0.6936 USDT |
| 2021-09-25 |
0.6703 USDT |
556,757.9105 TLOS |
0.6783 USDT |
0.6553 USDT |
0.7184 USDT |
0.6705 USDT |
| 2021-09-24 |
0.6679 USDT |
1,153,809.4714 TLOS |
0.7077 USDT |
0.6292 USDT |
0.7181 USDT |
0.6792 USDT |
| 2021-09-23 |
0.7235 USDT |
1,005,806.6384 TLOS |
0.7148 USDT |
0.7022 USDT |
0.7500 USDT |
0.7075 USDT |
| 2021-09-22 |
0.7207 USDT |
1,142,178.3128 TLOS |
0.7033 USDT |
0.7032 USDT |
0.7459 USDT |
0.7157 USDT |
| 2021-09-21 |
0.7139 USDT |
1,717,031.6316 TLOS |
0.6916 USDT |
0.6568 USDT |
0.7629 USDT |
0.7114 USDT |
| 2021-09-20 |
0.7282 USDT |
2,366,694.4815 TLOS |
0.7906 USDT |
0.6500 USDT |
0.7940 USDT |
0.7000 USDT |
| 2021-09-19 |
0.8436 USDT |
2,770,237.2744 TLOS |
0.8427 USDT |
0.7952 USDT |
0.8651 USDT |
0.8008 USDT |
| 2021-09-18 |
0.8368 USDT |
863,119.7115 TLOS |
0.8213 USDT |
0.8151 USDT |
0.8539 USDT |
0.8443 USDT |
| 2021-09-17 |
0.8467 USDT |
2,064,421.3667 TLOS |
0.8443 USDT |
0.8137 USDT |
0.8737 USDT |
0.8151 USDT |
| 2021-09-16 |
0.8549 USDT |
3,176,653.9164 TLOS |
0.8430 USDT |
0.8219 USDT |
0.8768 USDT |
0.8491 USDT |
| 2021-09-15 |
0.8039 USDT |
2,051,767.3886 TLOS |
0.7845 USDT |
0.7773 USDT |
0.8401 USDT |
0.8384 USDT |
| 2021-09-14 |
0.7824 USDT |
820,702.9599 TLOS |
0.7640 USDT |
0.7536 USDT |
0.8067 USDT |
0.7828 USDT |
| 2021-09-13 |
0.7864 USDT |
2,574,292.5584 TLOS |
0.8372 USDT |
0.7400 USDT |
0.8392 USDT |
0.7618 USDT |
| 2021-09-12 |
0.8439 USDT |
2,318,764.7321 TLOS |
0.7919 USDT |
0.7859 USDT |
0.8750 USDT |
0.8323 USDT |
| 2021-09-11 |
0.8356 USDT |
1,777,234.0286 TLOS |
0.8912 USDT |
0.7606 USDT |
0.8962 USDT |
0.8135 USDT |
| 2021-09-10 |
0.9439 USDT |
2,163,097.6528 TLOS |
0.9500 USDT |
0.8745 USDT |
1.0400 USDT |
0.8914 USDT |