Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-20 |
0.2162 USDT |
1,950,056.7950 TLOS |
0.2247 USDT |
0.2000 USDT |
0.2298 USDT |
0.2237 USDT |
| 2021-06-19 |
0.2255 USDT |
379,920.4308 TLOS |
0.2208 USDT |
0.2200 USDT |
0.2330 USDT |
0.2260 USDT |
| 2021-06-18 |
0.2355 USDT |
1,329,569.7841 TLOS |
0.2387 USDT |
0.2200 USDT |
0.2508 USDT |
0.2220 USDT |
| 2021-06-17 |
0.2304 USDT |
1,594,341.3265 TLOS |
0.2128 USDT |
0.2084 USDT |
0.2540 USDT |
0.2411 USDT |
| 2021-06-16 |
0.2149 USDT |
680,994.6201 TLOS |
0.2253 USDT |
0.2056 USDT |
0.2307 USDT |
0.2114 USDT |
| 2021-06-15 |
0.2169 USDT |
1,356,440.0661 TLOS |
0.1956 USDT |
0.1936 USDT |
0.2400 USDT |
0.2230 USDT |
| 2021-06-14 |
0.1950 USDT |
738,181.0517 TLOS |
0.1944 USDT |
0.1858 USDT |
0.2083 USDT |
0.1950 USDT |
| 2021-06-13 |
0.1895 USDT |
736,196.5688 TLOS |
0.1921 USDT |
0.1819 USDT |
0.2014 USDT |
0.1920 USDT |
| 2021-06-12 |
0.1888 USDT |
388,204.8831 TLOS |
0.1937 USDT |
0.1834 USDT |
0.1952 USDT |
0.1921 USDT |
| 2021-06-11 |
0.2118 USDT |
531,684.8553 TLOS |
0.2237 USDT |
0.2026 USDT |
0.2251 USDT |
0.2044 USDT |
| 2021-06-10 |
0.2256 USDT |
603,777.5476 TLOS |
0.2333 USDT |
0.2150 USDT |
0.2400 USDT |
0.2254 USDT |
| 2021-06-09 |
0.2216 USDT |
1,090,918.2869 TLOS |
0.2314 USDT |
0.2000 USDT |
0.2400 USDT |
0.2333 USDT |
| 2021-06-08 |
0.2109 USDT |
2,013,140.8447 TLOS |
0.2171 USDT |
0.1789 USDT |
0.2446 USDT |
0.2314 USDT |
| 2021-06-07 |
0.2365 USDT |
1,396,992.3909 TLOS |
0.2570 USDT |
0.2088 USDT |
0.2575 USDT |
0.2127 USDT |
| 2021-06-06 |
0.2591 USDT |
930,447.9381 TLOS |
0.2567 USDT |
0.2458 USDT |
0.2750 USDT |
0.2560 USDT |
| 2021-06-05 |
0.2774 USDT |
4,113,500.2069 TLOS |
0.2390 USDT |
0.2387 USDT |
0.3250 USDT |
0.2580 USDT |
| 2021-06-04 |
0.2336 USDT |
1,870,029.6295 TLOS |
0.2520 USDT |
0.2222 USDT |
0.2560 USDT |
0.2387 USDT |
| 2021-06-03 |
0.2578 USDT |
2,504,249.9088 TLOS |
0.2612 USDT |
0.2435 USDT |
0.2800 USDT |
0.2610 USDT |
| 2021-06-02 |
0.2783 USDT |
2,101,636.7074 TLOS |
0.2826 USDT |
0.2581 USDT |
0.3052 USDT |
0.2613 USDT |
| 2021-06-01 |
0.3044 USDT |
2,056,941.5695 TLOS |
0.2988 USDT |
0.2810 USDT |
0.3288 USDT |
0.2810 USDT |
| 2021-05-31 |
0.3175 USDT |
1,900,629.0290 TLOS |
0.3120 USDT |
0.2910 USDT |
0.3463 USDT |
0.3064 USDT |
| 2021-05-30 |
0.3106 USDT |
3,877,825.5659 TLOS |
0.2822 USDT |
0.2722 USDT |
0.3622 USDT |
0.3200 USDT |
| 2021-05-29 |
0.3371 USDT |
6,512,689.6901 TLOS |
0.3000 USDT |
0.2720 USDT |
0.3850 USDT |
0.2852 USDT |
| 2021-05-28 |
0.2903 USDT |
7,611,709.9662 TLOS |
0.3322 USDT |
0.2400 USDT |
0.3700 USDT |
0.2956 USDT |
| 2021-05-27 |
0.4010 USDT |
18,199,291.7870 TLOS |
0.3679 USDT |
0.2949 USDT |
0.5928 USDT |
0.3183 USDT |
| 2021-05-26 |
0.2427 USDT |
6,108,364.8826 TLOS |
0.1184 USDT |
0.1178 USDT |
0.3569 USDT |
0.2964 USDT |
| 2021-05-25 |
0.1179 USDT |
688,514.1700 TLOS |
0.1192 USDT |
0.1100 USDT |
0.1280 USDT |
0.1150 USDT |
| 2021-05-24 |
0.1134 USDT |
887,696.6847 TLOS |
0.1099 USDT |
0.0970 USDT |
0.1255 USDT |
0.1191 USDT |
| 2021-05-23 |
0.1070 USDT |
744,053.0011 TLOS |
0.1274 USDT |
0.0815 USDT |
0.1376 USDT |
0.1090 USDT |
| 2021-05-22 |
0.1339 USDT |
744,644.8916 TLOS |
0.1270 USDT |
0.1162 USDT |
0.1556 USDT |
0.1274 USDT |
| 2021-05-21 |
0.1405 USDT |
1,362,681.0279 TLOS |
0.1691 USDT |
0.1080 USDT |
0.1735 USDT |
0.1245 USDT |
| 2021-05-20 |
0.1722 USDT |
940,598.1365 TLOS |
0.1426 USDT |
0.1200 USDT |
0.2120 USDT |
0.1700 USDT |
| 2021-05-19 |
0.1686 USDT |
1,902,661.2329 TLOS |
0.2067 USDT |
0.1114 USDT |
0.2126 USDT |
0.1485 USDT |
| 2021-05-18 |
0.2609 USDT |
5,595,203.4652 TLOS |
0.2600 USDT |
0.1813 USDT |
0.3330 USDT |
0.2002 USDT |
| 2021-05-17 |
0.2957 USDT |
16,402,192.8113 TLOS |
0.1500 USDT |
0.1500 USDT |
0.4274 USDT |
0.2889 USDT |