Identifier on DigiFinex: tlos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
0.3456 USDT |
114,992.4330 TLOS |
0.3416 USDT |
0.3371 USDT |
0.3387 USDT |
0.3375 USDT |
| 2024-04-29 |
0.3505 USDT |
136,842.3794 TLOS |
0.3413 USDT |
0.3405 USDT |
0.3422 USDT |
0.3420 USDT |
| 2024-04-28 |
0.3586 USDT |
187,436.9639 TLOS |
0.3588 USDT |
0.3567 USDT |
0.3591 USDT |
0.3602 USDT |
| 2024-04-27 |
0.3566 USDT |
363,368.6230 TLOS |
0.3553 USDT |
0.3531 USDT |
0.3566 USDT |
0.3575 USDT |
| 2024-04-26 |
0.3744 USDT |
287,610.0288 TLOS |
0.3677 USDT |
0.3576 USDT |
0.3593 USDT |
0.3585 USDT |
| 2024-04-25 |
0.3800 USDT |
308,133.9052 TLOS |
0.3769 USDT |
0.3757 USDT |
0.3773 USDT |
0.3814 USDT |
| 2024-04-24 |
0.3941 USDT |
274,502.5170 TLOS |
0.3947 USDT |
0.3845 USDT |
0.3854 USDT |
0.3848 USDT |
| 2024-04-23 |
0.3960 USDT |
317,019.8032 TLOS |
0.3976 USDT |
0.3927 USDT |
0.3966 USDT |
0.3975 USDT |
| 2024-04-22 |
0.3719 USDT |
237,171.7362 TLOS |
0.3829 USDT |
0.3820 USDT |
0.3859 USDT |
0.3957 USDT |
| 2024-04-21 |
0.3398 USDT |
537,496.5681 TLOS |
0.3559 USDT |
0.3536 USDT |
0.3573 USDT |
0.3569 USDT |
| 2024-04-20 |
0.3322 USDT |
569,052.3946 TLOS |
0.3289 USDT |
0.3265 USDT |
0.3291 USDT |
0.3307 USDT |
| 2024-04-19 |
0.3350 USDT |
520,621.6483 TLOS |
0.3390 USDT |
0.3347 USDT |
0.3410 USDT |
0.3403 USDT |
| 2024-04-18 |
0.2981 USDT |
536,770.3315 TLOS |
0.3012 USDT |
0.3007 USDT |
0.3045 USDT |
0.3221 USDT |
| 2024-04-17 |
0.2871 USDT |
658,329.3745 TLOS |
0.2911 USDT |
0.2842 USDT |
0.2926 USDT |
0.2915 USDT |
| 2024-04-16 |
0.2730 USDT |
242,014.9148 TLOS |
0.2696 USDT |
0.2681 USDT |
0.2713 USDT |
0.2786 USDT |
| 2024-04-15 |
0.2816 USDT |
264,901.0834 TLOS |
0.2723 USDT |
0.2685 USDT |
0.2736 USDT |
0.2742 USDT |
| 2024-04-14 |
0.2713 USDT |
191,523.0365 TLOS |
0.2721 USDT |
0.2695 USDT |
0.2722 USDT |
0.2741 USDT |
| 2024-04-13 |
0.2977 USDT |
257,577.3015 TLOS |
0.2996 USDT |
0.2752 USDT |
0.2779 USDT |
0.2778 USDT |
| 2024-04-12 |
0.3134 USDT |
232,812.2266 TLOS |
0.3204 USDT |
0.2973 USDT |
0.3057 USDT |
0.2980 USDT |
| 2024-04-11 |
0.3175 USDT |
250,868.6814 TLOS |
0.3184 USDT |
0.3107 USDT |
0.3126 USDT |
0.3122 USDT |
| 2024-04-10 |
0.3213 USDT |
160,226.5186 TLOS |
0.3206 USDT |
0.3185 USDT |
0.3195 USDT |
0.3189 USDT |
| 2024-04-09 |
0.3352 USDT |
196,373.1487 TLOS |
0.3273 USDT |
0.3229 USDT |
0.3241 USDT |
0.3236 USDT |
| 2024-04-08 |
0.3429 USDT |
222,841.1737 TLOS |
0.3461 USDT |
0.3379 USDT |
0.3397 USDT |
0.3393 USDT |
| 2024-04-07 |
0.3453 USDT |
208,546.9716 TLOS |
0.3454 USDT |
0.3352 USDT |
0.3371 USDT |
0.3371 USDT |
| 2024-04-06 |
0.3442 USDT |
181,619.4163 TLOS |
0.3430 USDT |
0.3389 USDT |
0.3422 USDT |
0.3421 USDT |
| 2024-04-05 |
0.3478 USDT |
228,868.1940 TLOS |
0.3499 USDT |
0.3440 USDT |
0.3469 USDT |
0.3454 USDT |
| 2024-04-04 |
0.3527 USDT |
201,214.0092 TLOS |
0.3545 USDT |
0.3534 USDT |
0.3578 USDT |
0.3556 USDT |
| 2024-04-03 |
0.3583 USDT |
192,586.0542 TLOS |
0.3615 USDT |
0.3453 USDT |
0.3483 USDT |
0.3478 USDT |
| 2024-04-02 |
0.3584 USDT |
213,486.8735 TLOS |
0.3500 USDT |
0.3474 USDT |
0.3505 USDT |
0.3531 USDT |
| 2024-04-01 |
0.3868 USDT |
193,366.5571 TLOS |
0.3758 USDT |
0.3701 USDT |
0.3746 USDT |
0.3758 USDT |
| 2024-03-31 |
0.4035 USDT |
140,168.7357 TLOS |
0.4067 USDT |
0.3994 USDT |
0.4003 USDT |
0.3999 USDT |
| 2024-03-30 |
0.3971 USDT |
135,492.5316 TLOS |
0.4045 USDT |
0.4030 USDT |
0.4042 USDT |
0.4031 USDT |
| 2024-03-29 |
0.3855 USDT |
170,706.3479 TLOS |
0.3849 USDT |
0.3835 USDT |
0.3883 USDT |
0.3941 USDT |
| 2024-03-28 |
0.3784 USDT |
202,169.8934 TLOS |
0.3821 USDT |
0.3792 USDT |
0.3824 USDT |
0.3819 USDT |
| 2024-03-27 |
0.3766 USDT |
208,055.4645 TLOS |
0.3724 USDT |
0.3709 USDT |
0.3734 USDT |
0.3719 USDT |
| 2024-03-26 |
0.3856 USDT |
147,499.5982 TLOS |
0.3891 USDT |
0.3784 USDT |
0.3819 USDT |
0.3857 USDT |
| 2024-03-25 |
0.3731 USDT |
147,669.9006 TLOS |
0.3667 USDT |
0.3653 USDT |
0.3694 USDT |
0.3818 USDT |
| 2024-03-24 |
0.3939 USDT |
146,238.7364 TLOS |
0.3897 USDT |
0.3792 USDT |
0.3819 USDT |
0.3795 USDT |
| 2024-03-23 |
0.3986 USDT |
125,779.0597 TLOS |
0.3999 USDT |
0.3969 USDT |
0.3986 USDT |
0.3976 USDT |
| 2024-03-22 |
0.3964 USDT |
152,937.3310 TLOS |
0.3913 USDT |
0.3894 USDT |
0.3939 USDT |
0.3925 USDT |
| 2024-03-21 |
0.3666 USDT |
73,805.4017 TLOS |
0.3978 USDT |
0.3961 USDT |
0.3981 USDT |
0.3961 USDT |
| 2024-03-20 |
0.3207 USDT |
123,415.2159 TLOS |
0.3252 USDT |
0.3233 USDT |
0.3259 USDT |
0.3466 USDT |
| 2024-03-19 |
0.3091 USDT |
126,086.7229 TLOS |
0.2984 USDT |
0.2983 USDT |
0.3021 USDT |
0.3187 USDT |
| 2024-03-18 |
0.3487 USDT |
189,090.3375 TLOS |
0.3298 USDT |
0.3217 USDT |
0.3230 USDT |
0.3227 USDT |
| 2024-03-17 |
0.3754 USDT |
135,166.1395 TLOS |
0.3709 USDT |
0.3704 USDT |
0.3719 USDT |
0.3728 USDT |
| 2024-03-16 |
0.4025 USDT |
109,135.5158 TLOS |
0.4040 USDT |
0.3923 USDT |
0.3982 USDT |
0.3940 USDT |
| 2024-03-15 |
0.4121 USDT |
114,666.6099 TLOS |
0.4014 USDT |
0.3983 USDT |
0.4000 USDT |
0.3998 USDT |
| 2024-03-14 |
0.4346 USDT |
154,893.1109 TLOS |
0.4364 USDT |
0.4260 USDT |
0.4271 USDT |
0.4270 USDT |
| 2024-03-13 |
0.4357 USDT |
109,037.4030 TLOS |
0.4336 USDT |
0.4319 USDT |
0.4338 USDT |
0.4343 USDT |
| 2024-03-12 |
0.4464 USDT |
129,516.4131 TLOS |
0.4467 USDT |
0.4350 USDT |
0.4405 USDT |
0.4358 USDT |