Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.1935 USDT |
3,451,972.9926 TLOS |
0.1961 USDT |
0.1824 USDT |
0.1990 USDT |
0.1930 USDT |
| 2024-06-24 |
0.1979 USDT |
2,710,538.7902 TLOS |
0.2020 USDT |
0.1939 USDT |
0.2023 USDT |
0.1961 USDT |
| 2024-06-23 |
0.2035 USDT |
2,481,711.3608 TLOS |
0.2036 USDT |
0.1998 USDT |
0.2088 USDT |
0.2023 USDT |
| 2024-06-22 |
0.2036 USDT |
2,679,415.9015 TLOS |
0.2036 USDT |
0.2012 USDT |
0.2077 USDT |
0.2034 USDT |
| 2024-06-21 |
0.2114 USDT |
2,524,722.7190 TLOS |
0.2147 USDT |
0.2032 USDT |
0.2159 USDT |
0.2036 USDT |
| 2024-06-20 |
0.2157 USDT |
1,512,473.5082 TLOS |
0.2157 USDT |
0.2120 USDT |
0.2168 USDT |
0.2136 USDT |
| 2024-06-19 |
0.2135 USDT |
1,639,594.1572 TLOS |
0.2100 USDT |
0.2094 USDT |
0.2182 USDT |
0.2169 USDT |
| 2024-06-18 |
0.2132 USDT |
1,380,819.2768 TLOS |
0.2214 USDT |
0.2071 USDT |
0.2214 USDT |
0.2088 USDT |
| 2024-06-17 |
0.2271 USDT |
1,886,120.8651 TLOS |
0.2371 USDT |
0.2123 USDT |
0.2375 USDT |
0.2206 USDT |
| 2024-06-16 |
0.2384 USDT |
1,984,737.4560 TLOS |
0.2382 USDT |
0.2347 USDT |
0.2401 USDT |
0.2362 USDT |
| 2024-06-15 |
0.2337 USDT |
2,110,827.7135 TLOS |
0.2291 USDT |
0.2287 USDT |
0.2589 USDT |
0.2395 USDT |
| 2024-06-14 |
0.2212 USDT |
2,200,130.3188 TLOS |
0.2158 USDT |
0.2135 USDT |
0.2433 USDT |
0.2305 USDT |
| 2024-06-13 |
0.2199 USDT |
2,258,664.8903 TLOS |
0.2227 USDT |
0.2135 USDT |
0.2239 USDT |
0.2158 USDT |
| 2024-06-12 |
0.2165 USDT |
2,058,586.5229 TLOS |
0.2129 USDT |
0.2103 USDT |
0.2316 USDT |
0.2216 USDT |
| 2024-06-11 |
0.2238 USDT |
2,208,658.2128 TLOS |
0.2443 USDT |
0.2059 USDT |
0.2454 USDT |
0.2173 USDT |
| 2024-06-10 |
0.2490 USDT |
1,019,277.2509 TLOS |
0.2510 USDT |
0.2436 USDT |
0.2522 USDT |
0.2442 USDT |
| 2024-06-09 |
0.2527 USDT |
1,776,543.5418 TLOS |
0.2602 USDT |
0.2451 USDT |
0.2613 USDT |
0.2504 USDT |
| 2024-06-08 |
0.2655 USDT |
1,957,258.8084 TLOS |
0.2686 USDT |
0.2550 USDT |
0.2713 USDT |
0.2619 USDT |
| 2024-06-07 |
0.2687 USDT |
1,707,452.3864 TLOS |
0.2703 USDT |
0.2600 USDT |
0.2735 USDT |
0.2692 USDT |
| 2024-06-06 |
0.2706 USDT |
814,524.5194 TLOS |
0.2704 USDT |
0.2656 USDT |
0.2714 USDT |
0.2701 USDT |
| 2024-06-05 |
0.2716 USDT |
797,487.6377 TLOS |
0.2660 USDT |
0.2639 USDT |
0.2810 USDT |
0.2707 USDT |
| 2024-06-04 |
0.2643 USDT |
372,316.8371 TLOS |
0.2610 USDT |
0.2594 USDT |
0.2686 USDT |
0.2650 USDT |
| 2024-06-03 |
0.2622 USDT |
1,326,647.2767 TLOS |
0.2625 USDT |
0.2555 USDT |
0.2669 USDT |
0.2636 USDT |
| 2024-06-02 |
0.2652 USDT |
2,053,751.5175 TLOS |
0.2664 USDT |
0.2617 USDT |
0.2676 USDT |
0.2638 USDT |
| 2024-06-01 |
0.2715 USDT |
1,790,857.3716 TLOS |
0.2751 USDT |
0.2650 USDT |
0.2783 USDT |
0.2650 USDT |
| 2024-05-31 |
0.2767 USDT |
1,243,620.2908 TLOS |
0.2773 USDT |
0.2725 USDT |
0.2809 USDT |
0.2748 USDT |
| 2024-05-30 |
0.2865 USDT |
1,889,944.5565 TLOS |
0.2894 USDT |
0.2731 USDT |
0.2922 USDT |
0.2787 USDT |
| 2024-05-29 |
0.2928 USDT |
1,614,255.1543 TLOS |
0.2946 USDT |
0.2890 USDT |
0.2965 USDT |
0.2895 USDT |
| 2024-05-28 |
0.2925 USDT |
1,692,796.2177 TLOS |
0.2991 USDT |
0.2864 USDT |
0.2993 USDT |
0.2939 USDT |
| 2024-05-27 |
0.3009 USDT |
1,660,761.8593 TLOS |
0.2997 USDT |
0.2977 USDT |
0.3033 USDT |
0.2995 USDT |
| 2024-05-26 |
0.3029 USDT |
1,773,446.3905 TLOS |
0.3049 USDT |
0.3000 USDT |
0.3056 USDT |
0.3005 USDT |
| 2024-05-25 |
0.3051 USDT |
1,580,209.0638 TLOS |
0.3060 USDT |
0.3002 USDT |
0.3098 USDT |
0.3047 USDT |
| 2024-05-24 |
0.3078 USDT |
1,822,164.2453 TLOS |
0.3143 USDT |
0.2995 USDT |
0.3168 USDT |
0.3063 USDT |
| 2024-05-23 |
0.3186 USDT |
1,502,554.1331 TLOS |
0.3185 USDT |
0.3101 USDT |
0.3230 USDT |
0.3152 USDT |
| 2024-05-22 |
0.3182 USDT |
954,013.5735 TLOS |
0.3195 USDT |
0.3123 USDT |
0.3242 USDT |
0.3179 USDT |
| 2024-05-21 |
0.3216 USDT |
2,348,745.0494 TLOS |
0.3196 USDT |
0.3149 USDT |
0.3328 USDT |
0.3207 USDT |
| 2024-05-20 |
0.3016 USDT |
1,315,005.2213 TLOS |
0.3014 USDT |
0.2919 USDT |
0.3140 USDT |
0.3125 USDT |
| 2024-05-19 |
0.3033 USDT |
1,957,072.2154 TLOS |
0.3098 USDT |
0.2954 USDT |
0.3130 USDT |
0.3016 USDT |
| 2024-05-18 |
0.3070 USDT |
1,648,274.4702 TLOS |
0.3042 USDT |
0.3006 USDT |
0.3215 USDT |
0.3095 USDT |
| 2024-05-17 |
0.3033 USDT |
1,393,882.7521 TLOS |
0.3023 USDT |
0.2983 USDT |
0.3091 USDT |
0.3039 USDT |
| 2024-05-16 |
0.3024 USDT |
1,353,611.4644 TLOS |
0.3049 USDT |
0.2971 USDT |
0.3105 USDT |
0.3010 USDT |
| 2024-05-15 |
0.3009 USDT |
1,636,015.0755 TLOS |
0.3002 USDT |
0.2930 USDT |
0.3070 USDT |
0.3038 USDT |
| 2024-05-14 |
0.3043 USDT |
1,653,127.3612 TLOS |
0.2994 USDT |
0.2971 USDT |
0.3147 USDT |
0.3017 USDT |
| 2024-05-13 |
0.2984 USDT |
2,588,372.1825 TLOS |
0.2894 USDT |
0.2828 USDT |
0.3215 USDT |
0.3000 USDT |
| 2024-05-12 |
0.2897 USDT |
2,046,255.8832 TLOS |
0.2905 USDT |
0.2869 USDT |
0.2930 USDT |
0.2885 USDT |
| 2024-05-11 |
0.2914 USDT |
1,672,399.6717 TLOS |
0.2876 USDT |
0.2867 USDT |
0.2958 USDT |
0.2919 USDT |
| 2024-05-10 |
0.2934 USDT |
2,210,804.0376 TLOS |
0.2958 USDT |
0.2842 USDT |
0.2984 USDT |
0.2870 USDT |
| 2024-05-09 |
0.2936 USDT |
2,068,076.9114 TLOS |
0.2901 USDT |
0.2881 USDT |
0.2999 USDT |
0.2951 USDT |
| 2024-05-08 |
0.2954 USDT |
2,271,527.5151 TLOS |
0.3000 USDT |
0.2843 USDT |
0.3059 USDT |
0.2874 USDT |
| 2024-05-07 |
0.3066 USDT |
540,430.3302 TLOS |
0.3122 USDT |
0.2939 USDT |
0.3153 USDT |
0.3008 USDT |