Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-09 |
0.9534 USDT |
2,847,083.7677 TLOS |
0.9208 USDT |
0.8709 USDT |
0.9990 USDT |
0.9436 USDT |
| 2021-09-08 |
0.8391 USDT |
3,337,496.6121 TLOS |
0.7726 USDT |
0.7200 USDT |
0.9490 USDT |
0.9110 USDT |
| 2021-09-07 |
0.8098 USDT |
3,973,846.7444 TLOS |
0.8311 USDT |
0.7200 USDT |
0.9087 USDT |
0.7772 USDT |
| 2021-09-06 |
0.8333 USDT |
2,927,051.9691 TLOS |
0.8280 USDT |
0.7667 USDT |
0.8911 USDT |
0.8356 USDT |
| 2021-09-05 |
0.7558 USDT |
4,296,617.6658 TLOS |
0.7125 USDT |
0.6660 USDT |
0.8400 USDT |
0.8250 USDT |
| 2021-09-04 |
0.6406 USDT |
5,469,854.3594 TLOS |
0.5305 USDT |
0.5094 USDT |
0.7305 USDT |
0.7102 USDT |
| 2021-09-03 |
0.5596 USDT |
2,535,040.0915 TLOS |
0.5500 USDT |
0.5140 USDT |
0.6000 USDT |
0.5350 USDT |
| 2021-09-02 |
0.5930 USDT |
4,132,448.6844 TLOS |
0.6453 USDT |
0.5313 USDT |
0.6946 USDT |
0.5629 USDT |
| 2021-09-01 |
0.6471 USDT |
3,155,380.9892 TLOS |
0.6322 USDT |
0.6020 USDT |
0.7043 USDT |
0.6399 USDT |
| 2021-08-31 |
0.6996 USDT |
3,862,015.4157 TLOS |
0.6630 USDT |
0.6052 USDT |
0.7929 USDT |
0.6343 USDT |
| 2021-08-30 |
0.7824 USDT |
6,193,006.4078 TLOS |
0.7717 USDT |
0.6703 USDT |
0.8700 USDT |
0.6900 USDT |
| 2021-08-29 |
0.6991 USDT |
7,070,924.2683 TLOS |
0.5900 USDT |
0.5150 USDT |
0.8911 USDT |
0.8198 USDT |
| 2021-08-28 |
0.5328 USDT |
6,957,324.0153 TLOS |
0.4465 USDT |
0.4362 USDT |
0.6240 USDT |
0.5880 USDT |
| 2021-08-27 |
0.4255 USDT |
1,702,379.1460 TLOS |
0.4166 USDT |
0.3961 USDT |
0.4490 USDT |
0.4457 USDT |
| 2021-08-26 |
0.4202 USDT |
3,239,629.4084 TLOS |
0.4550 USDT |
0.3686 USDT |
0.4900 USDT |
0.4210 USDT |
| 2021-08-25 |
0.4008 USDT |
4,986,815.5544 TLOS |
0.3270 USDT |
0.3248 USDT |
0.4700 USDT |
0.4567 USDT |
| 2021-08-24 |
0.3234 USDT |
2,076,540.3939 TLOS |
0.3278 USDT |
0.2967 USDT |
0.3664 USDT |
0.3345 USDT |
| 2021-08-23 |
0.3139 USDT |
2,627,986.5462 TLOS |
0.3165 USDT |
0.2892 USDT |
0.3384 USDT |
0.3288 USDT |
| 2021-08-22 |
0.2794 USDT |
5,356,030.0298 TLOS |
0.2002 USDT |
0.1995 USDT |
0.3300 USDT |
0.3174 USDT |
| 2021-08-21 |
0.2101 USDT |
1,042,871.7746 TLOS |
0.2182 USDT |
0.1960 USDT |
0.2288 USDT |
0.2012 USDT |
| 2021-08-20 |
0.2057 USDT |
1,301,352.3821 TLOS |
0.2140 USDT |
0.1880 USDT |
0.2300 USDT |
0.2180 USDT |
| 2021-08-19 |
0.2109 USDT |
1,202,600.3506 TLOS |
0.2091 USDT |
0.2017 USDT |
0.2227 USDT |
0.2166 USDT |
| 2021-08-18 |
0.2040 USDT |
2,870,862.5135 TLOS |
0.1974 USDT |
0.1920 USDT |
0.2190 USDT |
0.2105 USDT |
| 2021-08-17 |
0.2267 USDT |
3,172,426.0439 TLOS |
0.2441 USDT |
0.1970 USDT |
0.2503 USDT |
0.2008 USDT |
| 2021-08-16 |
0.2342 USDT |
3,454,025.0293 TLOS |
0.2000 USDT |
0.2000 USDT |
0.2517 USDT |
0.2470 USDT |
| 2021-08-15 |
0.2026 USDT |
2,077,139.1993 TLOS |
0.2059 USDT |
0.1966 USDT |
0.2082 USDT |
0.2020 USDT |
| 2021-08-14 |
0.1970 USDT |
2,403,896.4626 TLOS |
0.1980 USDT |
0.1860 USDT |
0.2150 USDT |
0.2057 USDT |
| 2021-08-13 |
0.1958 USDT |
2,489,795.2754 TLOS |
0.1718 USDT |
0.1700 USDT |
0.2096 USDT |
0.1995 USDT |
| 2021-08-12 |
0.1614 USDT |
2,044,190.8304 TLOS |
0.1638 USDT |
0.1513 USDT |
0.1715 USDT |
0.1694 USDT |
| 2021-08-11 |
0.1641 USDT |
2,155,580.8076 TLOS |
0.1666 USDT |
0.1571 USDT |
0.1700 USDT |
0.1631 USDT |