Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
0.2712 USDT |
1,592,129.1145 TLOS |
0.2744 USDT |
0.2655 USDT |
0.2771 USDT |
0.2747 USDT |
| 2024-04-15 |
0.2821 USDT |
2,340,307.5259 TLOS |
0.2826 USDT |
0.2664 USDT |
0.2982 USDT |
0.2722 USDT |
| 2024-04-14 |
0.2691 USDT |
1,993,939.0261 TLOS |
0.2690 USDT |
0.2578 USDT |
0.2754 USDT |
0.2744 USDT |
| 2024-04-13 |
0.2932 USDT |
2,082,377.1817 TLOS |
0.2989 USDT |
0.2478 USDT |
0.3117 USDT |
0.2774 USDT |
| 2024-04-12 |
0.3101 USDT |
1,739,492.9530 TLOS |
0.3112 USDT |
0.2900 USDT |
0.3219 USDT |
0.2998 USDT |
| 2024-04-11 |
0.3160 USDT |
1,417,110.9691 TLOS |
0.3153 USDT |
0.3089 USDT |
0.3208 USDT |
0.3129 USDT |
| 2024-04-10 |
0.3192 USDT |
1,615,360.3163 TLOS |
0.3204 USDT |
0.3139 USDT |
0.3288 USDT |
0.3153 USDT |
| 2024-04-09 |
0.3359 USDT |
1,489,351.0942 TLOS |
0.3416 USDT |
0.3193 USDT |
0.3471 USDT |
0.3263 USDT |
| 2024-04-08 |
0.3432 USDT |
1,908,405.3841 TLOS |
0.3383 USDT |
0.3350 USDT |
0.3518 USDT |
0.3405 USDT |
| 2024-04-07 |
0.3453 USDT |
1,982,541.3522 TLOS |
0.3450 USDT |
0.3343 USDT |
0.3550 USDT |
0.3386 USDT |
| 2024-04-06 |
0.3432 USDT |
1,536,036.9222 TLOS |
0.3433 USDT |
0.3385 USDT |
0.3477 USDT |
0.3429 USDT |
| 2024-04-05 |
0.3464 USDT |
1,998,525.0595 TLOS |
0.3496 USDT |
0.3396 USDT |
0.3526 USDT |
0.3440 USDT |
| 2024-04-04 |
0.3541 USDT |
1,313,186.3526 TLOS |
0.3466 USDT |
0.3462 USDT |
0.3635 USDT |
0.3583 USDT |
| 2024-04-03 |
0.3564 USDT |
1,176,349.9003 TLOS |
0.3590 USDT |
0.3402 USDT |
0.3676 USDT |
0.3468 USDT |
| 2024-04-02 |
0.3565 USDT |
1,538,789.9297 TLOS |
0.3708 USDT |
0.3472 USDT |
0.3714 USDT |
0.3551 USDT |
| 2024-04-01 |
0.3798 USDT |
1,112,503.9613 TLOS |
0.4009 USDT |
0.3688 USDT |
0.4021 USDT |
0.3733 USDT |
| 2024-03-31 |
0.4044 USDT |
823,058.9766 TLOS |
0.4023 USDT |
0.3956 USDT |
0.4125 USDT |
0.3988 USDT |
| 2024-03-30 |
0.3975 USDT |
1,047,060.7142 TLOS |
0.3897 USDT |
0.3874 USDT |
0.4110 USDT |
0.4025 USDT |
| 2024-03-29 |
0.3841 USDT |
1,381,600.1326 TLOS |
0.3769 USDT |
0.3740 USDT |
0.3998 USDT |
0.3913 USDT |
| 2024-03-28 |
0.3732 USDT |
1,422,724.5019 TLOS |
0.3605 USDT |
0.3575 USDT |
0.3900 USDT |
0.3854 USDT |
| 2024-03-27 |
0.3642 USDT |
1,522,542.9406 TLOS |
0.3649 USDT |
0.3571 USDT |
0.3716 USDT |
0.3604 USDT |
| 2024-03-26 |
0.3737 USDT |
2,174,375.9709 TLOS |
0.3772 USDT |
0.3428 USDT |
0.3911 USDT |
0.3578 USDT |
| 2024-03-25 |
0.3641 USDT |
1,504,295.3374 TLOS |
0.3563 USDT |
0.3469 USDT |
0.3781 USDT |
0.3737 USDT |
| 2024-03-24 |
0.3749 USDT |
2,922,174.4736 TLOS |
0.3950 USDT |
0.3400 USDT |
0.3954 USDT |
0.3580 USDT |
| 2024-03-23 |
0.3975 USDT |
1,587,234.7719 TLOS |
0.3970 USDT |
0.3887 USDT |
0.4100 USDT |
0.3961 USDT |
| 2024-03-22 |
0.3932 USDT |
1,063,611.0951 TLOS |
0.3910 USDT |
0.3795 USDT |
0.4109 USDT |
0.3860 USDT |
| 2024-03-21 |
0.3681 USDT |
1,193,114.7449 TLOS |
0.3509 USDT |
0.3423 USDT |
0.4006 USDT |
0.3817 USDT |
| 2024-03-20 |
0.3173 USDT |
1,292,582.2294 TLOS |
0.3045 USDT |
0.3000 USDT |
0.3462 USDT |
0.3455 USDT |
| 2024-03-19 |
0.3034 USDT |
1,219,976.5009 TLOS |
0.3180 USDT |
0.2801 USDT |
0.3208 USDT |
0.3079 USDT |
| 2024-03-18 |
0.3387 USDT |
1,718,197.6460 TLOS |
0.3688 USDT |
0.3100 USDT |
0.3694 USDT |
0.3214 USDT |