Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.3694 USDT |
1,307,145.2398 TLOS |
0.3687 USDT |
0.3603 USDT |
0.3738 USDT |
0.3737 USDT |
| 2024-03-16 |
0.3976 USDT |
947,462.3539 TLOS |
0.4033 USDT |
0.3738 USDT |
0.4101 USDT |
0.3756 USDT |
| 2024-03-15 |
0.4070 USDT |
1,354,981.5025 TLOS |
0.4286 USDT |
0.3932 USDT |
0.4299 USDT |
0.3964 USDT |
| 2024-03-14 |
0.4355 USDT |
1,418,773.0784 TLOS |
0.4343 USDT |
0.4183 USDT |
0.4435 USDT |
0.4258 USDT |
| 2024-03-13 |
0.4345 USDT |
795,448.2719 TLOS |
0.4365 USDT |
0.4266 USDT |
0.4398 USDT |
0.4339 USDT |
| 2024-03-12 |
0.4429 USDT |
1,276,302.5705 TLOS |
0.4491 USDT |
0.4269 USDT |
0.4530 USDT |
0.4339 USDT |
| 2024-03-11 |
0.4277 USDT |
1,870,163.0126 TLOS |
0.4005 USDT |
0.3993 USDT |
0.4551 USDT |
0.4472 USDT |
| 2024-03-10 |
0.4445 USDT |
1,260,583.7010 TLOS |
0.4529 USDT |
0.4300 USDT |
0.4545 USDT |
0.4351 USDT |
| 2024-03-09 |
0.4586 USDT |
1,070,457.1484 TLOS |
0.4605 USDT |
0.4495 USDT |
0.4657 USDT |
0.4551 USDT |
| 2024-03-08 |
0.4645 USDT |
783,057.8069 TLOS |
0.4645 USDT |
0.4597 USDT |
0.4710 USDT |
0.4651 USDT |
| 2024-03-07 |
0.4618 USDT |
1,543,782.0341 TLOS |
0.4703 USDT |
0.4457 USDT |
0.4754 USDT |
0.4650 USDT |
| 2024-03-06 |
0.4664 USDT |
1,100,881.6008 TLOS |
0.4548 USDT |
0.4300 USDT |
0.4803 USDT |
0.4710 USDT |
| 2024-03-05 |
0.4745 USDT |
1,631,882.4138 TLOS |
0.4998 USDT |
0.4432 USDT |
0.5004 USDT |
0.4500 USDT |
| 2024-03-04 |
0.5088 USDT |
1,713,662.8992 TLOS |
0.5022 USDT |
0.4877 USDT |
0.5351 USDT |
0.4994 USDT |
| 2024-03-03 |
0.5131 USDT |
627,167.4916 TLOS |
0.5279 USDT |
0.5027 USDT |
0.5318 USDT |
0.5071 USDT |
| 2024-03-02 |
0.5327 USDT |
948,852.7524 TLOS |
0.5310 USDT |
0.5220 USDT |
0.5560 USDT |
0.5401 USDT |
| 2024-03-01 |
0.5176 USDT |
997,215.8192 TLOS |
0.5030 USDT |
0.4970 USDT |
0.5348 USDT |
0.5335 USDT |
| 2024-02-29 |
0.5284 USDT |
2,245,023.8034 TLOS |
0.5713 USDT |
0.4750 USDT |
0.5818 USDT |
0.4980 USDT |
| 2024-02-28 |
0.5774 USDT |
2,046,910.3012 TLOS |
0.5507 USDT |
0.5310 USDT |
0.6200 USDT |
0.5776 USDT |