Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.3296 USDT |
1,088,523.8530 TLOS |
0.3324 USDT |
0.3032 USDT |
0.3408 USDT |
0.3035 USDT |
| 2024-05-05 |
0.3444 USDT |
1,350,371.6136 TLOS |
0.3479 USDT |
0.3370 USDT |
0.3489 USDT |
0.3385 USDT |
| 2024-05-04 |
0.3550 USDT |
1,284,961.1258 TLOS |
0.3562 USDT |
0.3451 USDT |
0.3618 USDT |
0.3483 USDT |
| 2024-05-03 |
0.3515 USDT |
2,317,457.6104 TLOS |
0.3419 USDT |
0.3416 USDT |
0.3669 USDT |
0.3604 USDT |
| 2024-05-02 |
0.3369 USDT |
2,667,657.9003 TLOS |
0.3366 USDT |
0.3217 USDT |
0.3617 USDT |
0.3422 USDT |
| 2024-05-01 |
0.3246 USDT |
2,681,925.3401 TLOS |
0.3292 USDT |
0.3088 USDT |
0.3405 USDT |
0.3355 USDT |
| 2024-04-30 |
0.3295 USDT |
2,306,592.1614 TLOS |
0.3378 USDT |
0.3171 USDT |
0.3392 USDT |
0.3298 USDT |
| 2024-04-29 |
0.3465 USDT |
1,294,867.8679 TLOS |
0.3573 USDT |
0.3304 USDT |
0.3573 USDT |
0.3348 USDT |
| 2024-04-28 |
0.3574 USDT |
1,657,826.7879 TLOS |
0.3546 USDT |
0.3501 USDT |
0.3638 USDT |
0.3569 USDT |
| 2024-04-27 |
0.3545 USDT |
2,031,803.9990 TLOS |
0.3573 USDT |
0.3465 USDT |
0.3612 USDT |
0.3545 USDT |
| 2024-04-26 |
0.3726 USDT |
989,043.8839 TLOS |
0.3798 USDT |
0.3598 USDT |
0.3803 USDT |
0.3619 USDT |
| 2024-04-25 |
0.3796 USDT |
2,224,403.2309 TLOS |
0.3808 USDT |
0.3701 USDT |
0.3865 USDT |
0.3810 USDT |
| 2024-04-24 |
0.3942 USDT |
2,234,646.9160 TLOS |
0.3957 USDT |
0.3781 USDT |
0.4045 USDT |
0.3828 USDT |
| 2024-04-23 |
0.3955 USDT |
1,338,623.8135 TLOS |
0.3977 USDT |
0.3920 USDT |
0.4030 USDT |
0.3958 USDT |
| 2024-04-22 |
0.3755 USDT |
2,679,955.0153 TLOS |
0.3620 USDT |
0.3584 USDT |
0.4010 USDT |
0.3949 USDT |
| 2024-04-21 |
0.3475 USDT |
2,780,290.0530 TLOS |
0.3311 USDT |
0.3298 USDT |
0.3910 USDT |
0.3621 USDT |
| 2024-04-20 |
0.3318 USDT |
2,331,179.4716 TLOS |
0.3371 USDT |
0.3298 USDT |
0.3431 USDT |
0.3305 USDT |
| 2024-04-19 |
0.3347 USDT |
3,359,772.3323 TLOS |
0.3239 USDT |
0.3085 USDT |
0.3500 USDT |
0.3398 USDT |
| 2024-04-18 |
0.2940 USDT |
1,627,535.6126 TLOS |
0.2883 USDT |
0.2836 USDT |
0.3057 USDT |
0.3052 USDT |
| 2024-04-17 |
0.2848 USDT |
1,397,519.5580 TLOS |
0.2745 USDT |
0.2729 USDT |
0.3045 USDT |
0.2901 USDT |