Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.0968 USDT |
913,063.2804 TLOS |
0.0962 USDT |
0.0950 USDT |
0.0994 USDT |
0.0979 USDT |
| 2023-11-18 |
0.0956 USDT |
2,038,817.2360 TLOS |
0.0946 USDT |
0.0937 USDT |
0.0994 USDT |
0.0958 USDT |
| 2023-11-17 |
0.0940 USDT |
869,699.3364 TLOS |
0.0931 USDT |
0.0924 USDT |
0.0956 USDT |
0.0947 USDT |
| 2023-11-16 |
0.0911 USDT |
4,492,392.0548 TLOS |
0.0850 USDT |
0.0838 USDT |
0.0964 USDT |
0.0921 USDT |
| 2023-11-15 |
0.0834 USDT |
1,284,757.3929 TLOS |
0.0824 USDT |
0.0801 USDT |
0.0869 USDT |
0.0845 USDT |
| 2023-11-14 |
0.0827 USDT |
2,030,746.6433 TLOS |
0.0836 USDT |
0.0794 USDT |
0.0850 USDT |
0.0825 USDT |
| 2023-11-13 |
0.0843 USDT |
858,330.4611 TLOS |
0.0843 USDT |
0.0831 USDT |
0.0857 USDT |
0.0840 USDT |
| 2023-11-12 |
0.0867 USDT |
2,416,314.1154 TLOS |
0.0864 USDT |
0.0824 USDT |
0.0908 USDT |
0.0853 USDT |
| 2023-11-11 |
0.0833 USDT |
3,044,240.2476 TLOS |
0.0807 USDT |
0.0791 USDT |
0.0900 USDT |
0.0836 USDT |
| 2023-11-10 |
0.0803 USDT |
1,254,856.2125 TLOS |
0.0810 USDT |
0.0787 USDT |
0.0815 USDT |
0.0802 USDT |
| 2023-11-09 |
0.0803 USDT |
1,654,724.2166 TLOS |
0.0806 USDT |
0.0786 USDT |
0.0826 USDT |
0.0807 USDT |
| 2023-11-08 |
0.0803 USDT |
1,030,239.8492 TLOS |
0.0808 USDT |
0.0785 USDT |
0.0822 USDT |
0.0812 USDT |
| 2023-11-07 |
0.0794 USDT |
1,853,656.2875 TLOS |
0.0792 USDT |
0.0779 USDT |
0.0817 USDT |
0.0806 USDT |
| 2023-11-06 |
0.0796 USDT |
5,180,406.5115 TLOS |
0.0697 USDT |
0.0688 USDT |
0.0933 USDT |
0.0790 USDT |
| 2023-11-05 |
0.0701 USDT |
1,641,126.2988 TLOS |
0.0694 USDT |
0.0690 USDT |
0.0711 USDT |
0.0699 USDT |
| 2023-11-04 |
0.0695 USDT |
967,495.7484 TLOS |
0.0685 USDT |
0.0681 USDT |
0.0708 USDT |
0.0700 USDT |
| 2023-11-03 |
0.0672 USDT |
5,187,990.2203 TLOS |
0.0731 USDT |
0.0613 USDT |
0.0736 USDT |
0.0685 USDT |
| 2023-11-02 |
0.0726 USDT |
4,002,849.1481 TLOS |
0.0699 USDT |
0.0674 USDT |
0.0860 USDT |
0.0760 USDT |
| 2023-11-01 |
0.0685 USDT |
1,582,941.3190 TLOS |
0.0689 USDT |
0.0673 USDT |
0.0699 USDT |
0.0693 USDT |
| 2023-10-31 |
0.0698 USDT |
1,425,185.7441 TLOS |
0.0704 USDT |
0.0689 USDT |
0.0719 USDT |
0.0693 USDT |
| 2023-10-30 |
0.0704 USDT |
1,954,171.2900 TLOS |
0.0714 USDT |
0.0685 USDT |
0.0719 USDT |
0.0698 USDT |
| 2023-10-29 |
0.0713 USDT |
1,299,064.4339 TLOS |
0.0699 USDT |
0.0698 USDT |
0.0743 USDT |
0.0715 USDT |
| 2023-10-28 |
0.0694 USDT |
2,004,001.4927 TLOS |
0.0686 USDT |
0.0685 USDT |
0.0705 USDT |
0.0698 USDT |
| 2023-10-27 |
0.0689 USDT |
2,007,482.9217 TLOS |
0.0701 USDT |
0.0678 USDT |
0.0702 USDT |
0.0687 USDT |
| 2023-10-26 |
0.0702 USDT |
1,915,512.8439 TLOS |
0.0713 USDT |
0.0680 USDT |
0.0721 USDT |
0.0701 USDT |
| 2023-10-25 |
0.0695 USDT |
1,372,246.0008 TLOS |
0.0698 USDT |
0.0681 USDT |
0.0708 USDT |
0.0700 USDT |
| 2023-10-24 |
0.0695 USDT |
1,305,264.0273 TLOS |
0.0680 USDT |
0.0679 USDT |
0.0746 USDT |
0.0712 USDT |
| 2023-10-23 |
0.0660 USDT |
3,678,532.4283 TLOS |
0.0666 USDT |
0.0648 USDT |
0.0675 USDT |
0.0670 USDT |
| 2023-10-22 |
0.0646 USDT |
2,209,248.7023 TLOS |
0.0645 USDT |
0.0638 USDT |
0.0659 USDT |
0.0649 USDT |
| 2023-10-21 |
0.0640 USDT |
2,149,999.9002 TLOS |
0.0639 USDT |
0.0633 USDT |
0.0690 USDT |
0.0651 USDT |
| 2023-10-20 |
0.0625 USDT |
2,323,961.9489 TLOS |
0.0615 USDT |
0.0608 USDT |
0.0642 USDT |
0.0626 USDT |
| 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 |