Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-10 |
0.1531 USDT |
2,532,432.5686 TLOS |
0.1447 USDT |
0.1435 USDT |
0.1677 USDT |
0.1655 USDT |
| 2021-08-09 |
0.1474 USDT |
2,029,644.1790 TLOS |
0.1505 USDT |
0.1440 USDT |
0.1505 USDT |
0.1457 USDT |
| 2021-08-08 |
0.1521 USDT |
2,065,085.7618 TLOS |
0.1518 USDT |
0.1482 USDT |
0.1565 USDT |
0.1497 USDT |
| 2021-08-07 |
0.1431 USDT |
2,346,482.0129 TLOS |
0.1306 USDT |
0.1301 USDT |
0.1578 USDT |
0.1515 USDT |
| 2021-08-06 |
0.1331 USDT |
907,390.2306 TLOS |
0.1462 USDT |
0.1230 USDT |
0.1466 USDT |
0.1325 USDT |
| 2021-08-05 |
0.1431 USDT |
692,880.2184 TLOS |
0.1365 USDT |
0.1329 USDT |
0.1635 USDT |
0.1467 USDT |
| 2021-08-04 |
0.1306 USDT |
357,152.3509 TLOS |
0.1251 USDT |
0.1230 USDT |
0.1410 USDT |
0.1379 USDT |
| 2021-08-03 |
0.1246 USDT |
330,600.4153 TLOS |
0.1230 USDT |
0.1230 USDT |
0.1287 USDT |
0.1247 USDT |
| 2021-08-02 |
0.1280 USDT |
310,161.0447 TLOS |
0.1300 USDT |
0.1234 USDT |
0.1333 USDT |
0.1254 USDT |
| 2021-08-01 |
0.1306 USDT |
208,330.6038 TLOS |
0.1278 USDT |
0.1275 USDT |
0.1348 USDT |
0.1327 USDT |
| 2021-07-31 |
0.1304 USDT |
219,837.6926 TLOS |
0.1285 USDT |
0.1278 USDT |
0.1330 USDT |
0.1285 USDT |
| 2021-07-30 |
0.1278 USDT |
442,153.2388 TLOS |
0.1321 USDT |
0.1260 USDT |
0.1329 USDT |
0.1278 USDT |
| 2021-07-29 |
0.1277 USDT |
377,704.9539 TLOS |
0.1276 USDT |
0.1260 USDT |
0.1323 USDT |
0.1311 USDT |
| 2021-07-28 |
0.1281 USDT |
540,709.9422 TLOS |
0.1300 USDT |
0.1234 USDT |
0.1300 USDT |
0.1280 USDT |
| 2021-07-27 |
0.1291 USDT |
255,093.7959 TLOS |
0.1306 USDT |
0.1266 USDT |
0.1323 USDT |
0.1280 USDT |
| 2021-07-26 |
0.1368 USDT |
853,375.0648 TLOS |
0.1265 USDT |
0.1264 USDT |
0.1460 USDT |
0.1316 USDT |
| 2021-07-25 |
0.1249 USDT |
323,400.3866 TLOS |
0.1300 USDT |
0.1220 USDT |
0.1302 USDT |
0.1249 USDT |
| 2021-07-24 |
0.1298 USDT |
470,367.4066 TLOS |
0.1277 USDT |
0.1253 USDT |
0.1330 USDT |
0.1293 USDT |
| 2021-07-23 |
0.1300 USDT |
102,339.4725 TLOS |
0.1306 USDT |
0.1290 USDT |
0.1320 USDT |
0.1300 USDT |
| 2021-07-22 |
0.1299 USDT |
130,245.5563 TLOS |
0.1308 USDT |
0.1272 USDT |
0.1316 USDT |
0.1300 USDT |