Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.5304 USDT |
2,273,403.3278 TLOS |
0.5228 USDT |
0.4940 USDT |
0.5663 USDT |
0.5351 USDT |
| 2024-02-26 |
0.4826 USDT |
2,588,440.7565 TLOS |
0.4522 USDT |
0.4449 USDT |
0.5133 USDT |
0.5114 USDT |
| 2024-02-25 |
0.4173 USDT |
1,301,905.2695 TLOS |
0.3941 USDT |
0.3919 USDT |
0.4490 USDT |
0.4450 USDT |
| 2024-02-24 |
0.3649 USDT |
1,168,689.2717 TLOS |
0.3502 USDT |
0.3487 USDT |
0.3890 USDT |
0.3826 USDT |
| 2024-02-23 |
0.3580 USDT |
658,533.5351 TLOS |
0.3535 USDT |
0.3450 USDT |
0.3671 USDT |
0.3530 USDT |
| 2024-02-22 |
0.3410 USDT |
2,125,133.6678 TLOS |
0.3382 USDT |
0.3285 USDT |
0.3639 USDT |
0.3542 USDT |
| 2024-02-21 |
0.3380 USDT |
643,672.2201 TLOS |
0.3438 USDT |
0.3311 USDT |
0.3480 USDT |
0.3382 USDT |
| 2024-02-20 |
0.3470 USDT |
2,081,021.0249 TLOS |
0.3684 USDT |
0.3290 USDT |
0.3828 USDT |
0.3403 USDT |
| 2024-02-19 |
0.3770 USDT |
1,506,216.0759 TLOS |
0.3806 USDT |
0.3646 USDT |
0.3886 USDT |
0.3819 USDT |
| 2024-02-18 |
0.3493 USDT |
1,983,428.0935 TLOS |
0.3376 USDT |
0.3275 USDT |
0.3956 USDT |
0.3792 USDT |
| 2024-02-17 |
0.3043 USDT |
2,026,628.0413 TLOS |
0.2962 USDT |
0.2900 USDT |
0.3369 USDT |
0.3234 USDT |
| 2024-02-16 |
0.2740 USDT |
3,070,219.9354 TLOS |
0.2511 USDT |
0.2498 USDT |
0.3000 USDT |
0.2891 USDT |
| 2024-02-15 |
0.2412 USDT |
1,145,587.9521 TLOS |
0.2373 USDT |
0.2352 USDT |
0.2469 USDT |
0.2458 USDT |
| 2024-02-14 |
0.2293 USDT |
1,328,999.0823 TLOS |
0.2232 USDT |
0.2219 USDT |
0.2369 USDT |
0.2352 USDT |
| 2024-02-13 |
0.2194 USDT |
1,281,086.0531 TLOS |
0.2162 USDT |
0.2159 USDT |
0.2277 USDT |
0.2224 USDT |
| 2024-02-12 |
0.2092 USDT |
1,115,211.4529 TLOS |
0.2059 USDT |
0.2037 USDT |
0.2172 USDT |
0.2142 USDT |
| 2024-02-11 |
0.2028 USDT |
1,140,161.3458 TLOS |
0.1997 USDT |
0.1958 USDT |
0.2153 USDT |
0.2057 USDT |
| 2024-02-10 |
0.1975 USDT |
1,229,864.8564 TLOS |
0.1968 USDT |
0.1960 USDT |
0.2000 USDT |
0.1976 USDT |
| 2024-02-09 |
0.1968 USDT |
1,347,967.8474 TLOS |
0.1953 USDT |
0.1942 USDT |
0.1993 USDT |
0.1969 USDT |
| 2024-02-08 |
0.1963 USDT |
1,224,489.5543 TLOS |
0.1960 USDT |
0.1919 USDT |
0.1983 USDT |
0.1958 USDT |
| 2024-02-07 |
0.1943 USDT |
1,110,492.7528 TLOS |
0.1955 USDT |
0.1921 USDT |
0.1960 USDT |
0.1943 USDT |
| 2024-02-06 |
0.1949 USDT |
1,558,744.2371 TLOS |
0.1956 USDT |
0.1924 USDT |
0.1956 USDT |
0.1955 USDT |
| 2024-02-05 |
0.1969 USDT |
814,965.3120 TLOS |
0.1981 USDT |
0.1930 USDT |
0.1982 USDT |
0.1955 USDT |
| 2024-02-04 |
0.1997 USDT |
1,348,523.8789 TLOS |
0.1998 USDT |
0.1970 USDT |
0.2014 USDT |
0.1996 USDT |
| 2024-02-03 |
0.2011 USDT |
998,491.4152 TLOS |
0.2021 USDT |
0.1981 USDT |
0.2023 USDT |
0.1998 USDT |
| 2024-02-02 |
0.2011 USDT |
1,409,230.5725 TLOS |
0.2009 USDT |
0.1985 USDT |
0.2055 USDT |
0.2025 USDT |
| 2024-02-01 |
0.1995 USDT |
1,113,402.7718 TLOS |
0.1994 USDT |
0.1975 USDT |
0.2028 USDT |
0.2005 USDT |
| 2024-01-31 |
0.2001 USDT |
1,561,924.5437 TLOS |
0.2030 USDT |
0.1970 USDT |
0.2055 USDT |
0.1999 USDT |
| 2024-01-30 |
0.2057 USDT |
1,088,142.4713 TLOS |
0.2083 USDT |
0.2011 USDT |
0.2090 USDT |
0.2036 USDT |
| 2024-01-29 |
0.2070 USDT |
1,248,255.5549 TLOS |
0.2082 USDT |
0.2029 USDT |
0.2104 USDT |
0.2067 USDT |
| 2024-01-28 |
0.2090 USDT |
1,177,741.5525 TLOS |
0.2067 USDT |
0.2066 USDT |
0.2140 USDT |
0.2086 USDT |
| 2024-01-27 |
0.2026 USDT |
1,455,647.5542 TLOS |
0.2008 USDT |
0.2005 USDT |
0.2063 USDT |
0.2058 USDT |
| 2024-01-26 |
0.1980 USDT |
1,749,464.0959 TLOS |
0.1928 USDT |
0.1924 USDT |
0.2024 USDT |
0.2007 USDT |
| 2024-01-25 |
0.1941 USDT |
254,263.3980 TLOS |
0.1944 USDT |
0.1925 USDT |
0.1950 USDT |
0.1935 USDT |
| 2024-01-24 |
0.1942 USDT |
1,236,918.2252 TLOS |
0.1907 USDT |
0.1907 USDT |
0.1974 USDT |
0.1958 USDT |
| 2024-01-23 |
0.1903 USDT |
1,273,703.7596 TLOS |
0.1895 USDT |
0.1863 USDT |
0.1951 USDT |
0.1907 USDT |
| 2024-01-22 |
0.1971 USDT |
1,783,015.2805 TLOS |
0.2040 USDT |
0.1888 USDT |
0.2044 USDT |
0.1925 USDT |
| 2024-01-21 |
0.2040 USDT |
1,650,109.0537 TLOS |
0.2044 USDT |
0.2012 USDT |
0.2050 USDT |
0.2041 USDT |
| 2024-01-20 |
0.2043 USDT |
913,979.2227 TLOS |
0.2053 USDT |
0.2019 USDT |
0.2071 USDT |
0.2044 USDT |
| 2024-01-19 |
0.2044 USDT |
1,755,590.7963 TLOS |
0.2061 USDT |
0.1991 USDT |
0.2213 USDT |
0.2026 USDT |
| 2024-01-18 |
0.2085 USDT |
1,211,658.1857 TLOS |
0.2105 USDT |
0.2036 USDT |
0.2112 USDT |
0.2062 USDT |
| 2024-01-17 |
0.2159 USDT |
1,550,329.6729 TLOS |
0.2217 USDT |
0.2089 USDT |
0.2221 USDT |
0.2107 USDT |
| 2024-01-16 |
0.2233 USDT |
1,308,595.6424 TLOS |
0.2246 USDT |
0.2200 USDT |
0.2260 USDT |
0.2225 USDT |
| 2024-01-15 |
0.2283 USDT |
1,292,650.7508 TLOS |
0.2302 USDT |
0.2227 USDT |
0.2310 USDT |
0.2250 USDT |
| 2024-01-14 |
0.2323 USDT |
1,293,627.8833 TLOS |
0.2249 USDT |
0.2232 USDT |
0.2388 USDT |
0.2335 USDT |
| 2024-01-13 |
0.2282 USDT |
1,694,963.7478 TLOS |
0.2318 USDT |
0.2224 USDT |
0.2358 USDT |
0.2248 USDT |
| 2024-01-12 |
0.2436 USDT |
1,894,066.3381 TLOS |
0.2440 USDT |
0.2366 USDT |
0.2500 USDT |
0.2381 USDT |
| 2024-01-11 |
0.2374 USDT |
2,173,629.3788 TLOS |
0.2338 USDT |
0.2314 USDT |
0.2425 USDT |
0.2353 USDT |
| 2024-01-10 |
0.2375 USDT |
2,550,718.3832 TLOS |
0.2437 USDT |
0.2281 USDT |
0.2451 USDT |
0.2308 USDT |
| 2024-01-09 |
0.2378 USDT |
2,568,172.4274 TLOS |
0.2300 USDT |
0.2286 USDT |
0.2495 USDT |
0.2338 USDT |