Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.0623 USDT |
2,654,331.3756 TLOS |
0.0633 USDT |
0.0612 USDT |
0.0635 USDT |
0.0617 USDT |
| 2023-10-18 |
0.0638 USDT |
2,547,741.7067 TLOS |
0.0636 USDT |
0.0625 USDT |
0.0645 USDT |
0.0633 USDT |
| 2023-10-17 |
0.0644 USDT |
1,936,897.7218 TLOS |
0.0650 USDT |
0.0631 USDT |
0.0652 USDT |
0.0638 USDT |
| 2023-10-16 |
0.0655 USDT |
2,484,954.1997 TLOS |
0.0656 USDT |
0.0638 USDT |
0.0666 USDT |
0.0649 USDT |
| 2023-10-15 |
0.0654 USDT |
2,108,969.0630 TLOS |
0.0654 USDT |
0.0647 USDT |
0.0657 USDT |
0.0657 USDT |
| 2023-10-14 |
0.0663 USDT |
2,551,423.6837 TLOS |
0.0670 USDT |
0.0649 USDT |
0.0671 USDT |
0.0657 USDT |
| 2023-10-13 |
0.0667 USDT |
1,960,696.4760 TLOS |
0.0663 USDT |
0.0659 USDT |
0.0677 USDT |
0.0668 USDT |
| 2023-10-12 |
0.0661 USDT |
2,242,474.3410 TLOS |
0.0663 USDT |
0.0651 USDT |
0.0668 USDT |
0.0655 USDT |
| 2023-10-11 |
0.0666 USDT |
2,036,757.4817 TLOS |
0.0675 USDT |
0.0658 USDT |
0.0675 USDT |
0.0663 USDT |
| 2023-10-10 |
0.0680 USDT |
2,290,085.3660 TLOS |
0.0684 USDT |
0.0668 USDT |
0.0689 USDT |
0.0676 USDT |
| 2023-10-09 |
0.0689 USDT |
2,000,453.4498 TLOS |
0.0703 USDT |
0.0674 USDT |
0.0705 USDT |
0.0688 USDT |
| 2023-10-08 |
0.0691 USDT |
2,638,351.3657 TLOS |
0.0690 USDT |
0.0676 USDT |
0.0714 USDT |
0.0709 USDT |
| 2023-10-07 |
0.0675 USDT |
1,599,715.3068 TLOS |
0.0675 USDT |
0.0667 USDT |
0.0693 USDT |
0.0686 USDT |
| 2023-10-06 |
0.0679 USDT |
2,601,991.8589 TLOS |
0.0680 USDT |
0.0658 USDT |
0.0687 USDT |
0.0676 USDT |
| 2023-10-05 |
0.0682 USDT |
1,464,209.7556 TLOS |
0.0691 USDT |
0.0671 USDT |
0.0692 USDT |
0.0681 USDT |
| 2023-10-04 |
0.0706 USDT |
2,130,271.3781 TLOS |
0.0721 USDT |
0.0680 USDT |
0.0722 USDT |
0.0682 USDT |
| 2023-10-03 |
0.0716 USDT |
1,660,154.8777 TLOS |
0.0718 USDT |
0.0705 USDT |
0.0731 USDT |
0.0712 USDT |
| 2023-10-02 |
0.0727 USDT |
2,146,655.0122 TLOS |
0.0728 USDT |
0.0713 USDT |
0.0735 USDT |
0.0716 USDT |
| 2023-10-01 |
0.0723 USDT |
1,673,050.4692 TLOS |
0.0715 USDT |
0.0711 USDT |
0.0730 USDT |
0.0725 USDT |
| 2023-09-30 |
0.0715 USDT |
2,276,102.0535 TLOS |
0.0717 USDT |
0.0708 USDT |
0.0720 USDT |
0.0715 USDT |
| 2023-09-29 |
0.0717 USDT |
1,980,278.5357 TLOS |
0.0711 USDT |
0.0708 USDT |
0.0740 USDT |
0.0717 USDT |
| 2023-09-28 |
0.0701 USDT |
2,159,281.1044 TLOS |
0.0684 USDT |
0.0680 USDT |
0.0720 USDT |
0.0713 USDT |
| 2023-09-27 |
0.0685 USDT |
1,699,322.1672 TLOS |
0.0682 USDT |
0.0677 USDT |
0.0700 USDT |
0.0690 USDT |
| 2023-09-26 |
0.0680 USDT |
1,790,343.6687 TLOS |
0.0668 USDT |
0.0667 USDT |
0.0695 USDT |
0.0682 USDT |
| 2023-09-25 |
0.0636 USDT |
1,523,922.8936 TLOS |
0.0634 USDT |
0.0628 USDT |
0.0646 USDT |
0.0636 USDT |
| 2023-09-24 |
0.0639 USDT |
223,318.3218 TLOS |
0.0646 USDT |
0.0635 USDT |
0.0648 USDT |
0.0638 USDT |
| 2023-09-23 |
0.0652 USDT |
218,795.5105 TLOS |
0.0647 USDT |
0.0646 USDT |
0.0658 USDT |
0.0651 USDT |
| 2023-09-22 |
0.0641 USDT |
402,426.4947 TLOS |
0.0632 USDT |
0.0630 USDT |
0.0650 USDT |
0.0648 USDT |
| 2023-09-21 |
0.0622 USDT |
579,152.8729 TLOS |
0.0622 USDT |
0.0607 USDT |
0.0633 USDT |
0.0631 USDT |
| 2023-09-20 |
0.0619 USDT |
504,109.1041 TLOS |
0.0636 USDT |
0.0607 USDT |
0.0636 USDT |
0.0623 USDT |
| 2023-09-19 |
0.0624 USDT |
1,672,263.3667 TLOS |
0.0650 USDT |
0.0600 USDT |
0.0650 USDT |
0.0635 USDT |
| 2023-09-18 |
0.0657 USDT |
960,000.6250 TLOS |
0.0663 USDT |
0.0642 USDT |
0.0671 USDT |
0.0650 USDT |
| 2023-09-17 |
0.0661 USDT |
926,895.8992 TLOS |
0.0663 USDT |
0.0650 USDT |
0.0675 USDT |
0.0659 USDT |
| 2023-09-16 |
0.0678 USDT |
654,050.2788 TLOS |
0.0691 USDT |
0.0660 USDT |
0.0695 USDT |
0.0666 USDT |
| 2023-09-15 |
0.0698 USDT |
1,046,423.8877 TLOS |
0.0706 USDT |
0.0683 USDT |
0.0724 USDT |
0.0693 USDT |
| 2023-09-14 |
0.0714 USDT |
586,251.6521 TLOS |
0.0718 USDT |
0.0704 USDT |
0.0727 USDT |
0.0705 USDT |
| 2023-09-13 |
0.0733 USDT |
705,700.0822 TLOS |
0.0748 USDT |
0.0716 USDT |
0.0750 USDT |
0.0717 USDT |
| 2023-09-12 |
0.0760 USDT |
726,245.5014 TLOS |
0.0760 USDT |
0.0744 USDT |
0.0775 USDT |
0.0749 USDT |
| 2023-09-11 |
0.0754 USDT |
1,316,843.6858 TLOS |
0.0757 USDT |
0.0730 USDT |
0.0780 USDT |
0.0770 USDT |
| 2023-09-10 |
0.0770 USDT |
258,428.1155 TLOS |
0.0784 USDT |
0.0759 USDT |
0.0784 USDT |
0.0760 USDT |
| 2023-09-09 |
0.0785 USDT |
382,328.4196 TLOS |
0.0792 USDT |
0.0778 USDT |
0.0798 USDT |
0.0783 USDT |
| 2023-09-08 |
0.0802 USDT |
356,318.0906 TLOS |
0.0801 USDT |
0.0781 USDT |
0.0822 USDT |
0.0794 USDT |
| 2023-09-07 |
0.0795 USDT |
150,369.5229 TLOS |
0.0791 USDT |
0.0784 USDT |
0.0804 USDT |
0.0797 USDT |
| 2023-09-06 |
0.0787 USDT |
341,660.7400 TLOS |
0.0798 USDT |
0.0773 USDT |
0.0800 USDT |
0.0792 USDT |
| 2023-09-05 |
0.0795 USDT |
183,411.8087 TLOS |
0.0802 USDT |
0.0786 USDT |
0.0808 USDT |
0.0800 USDT |
| 2023-09-04 |
0.0807 USDT |
189,157.9306 TLOS |
0.0808 USDT |
0.0790 USDT |
0.0818 USDT |
0.0816 USDT |
| 2023-09-03 |
0.0817 USDT |
301,306.1883 TLOS |
0.0819 USDT |
0.0800 USDT |
0.0828 USDT |
0.0806 USDT |
| 2023-09-02 |
0.0832 USDT |
442,427.4245 TLOS |
0.0831 USDT |
0.0814 USDT |
0.0850 USDT |
0.0819 USDT |
| 2023-09-01 |
0.0840 USDT |
436,933.0273 TLOS |
0.0844 USDT |
0.0820 USDT |
0.0853 USDT |
0.0832 USDT |
| 2023-08-31 |
0.0861 USDT |
662,834.5485 TLOS |
0.0893 USDT |
0.0833 USDT |
0.0893 USDT |
0.0840 USDT |