Identifier on DigiFinex: tlos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-11 |
0.4282 USDT |
142,616.6739 TLOS |
0.4342 USDT |
0.4332 USDT |
0.4363 USDT |
0.4484 USDT |
| 2024-03-10 |
0.4531 USDT |
128,424.3779 TLOS |
0.4419 USDT |
0.4319 USDT |
0.4355 USDT |
0.4359 USDT |
| 2024-03-09 |
0.4652 USDT |
135,470.2281 TLOS |
0.4649 USDT |
0.4617 USDT |
0.4634 USDT |
0.4624 USDT |
| 2024-03-08 |
0.4678 USDT |
124,870.8983 TLOS |
0.4681 USDT |
0.4648 USDT |
0.4664 USDT |
0.4664 USDT |
| 2024-03-07 |
0.4686 USDT |
131,798.6439 TLOS |
0.4648 USDT |
0.4639 USDT |
0.4661 USDT |
0.4670 USDT |
| 2024-03-06 |
0.4687 USDT |
91,878.0507 TLOS |
0.4775 USDT |
0.4720 USDT |
0.4763 USDT |
0.4731 USDT |
| 2024-03-05 |
0.4855 USDT |
130,705.8958 TLOS |
0.4821 USDT |
0.4615 USDT |
0.4639 USDT |
0.4622 USDT |
| 2024-03-04 |
0.5150 USDT |
51,269.7581 TLOS |
0.5169 USDT |
0.5096 USDT |
0.5115 USDT |
0.5129 USDT |
| 2024-03-03 |
0.5193 USDT |
49,656.7443 TLOS |
0.5130 USDT |
0.5084 USDT |
0.5120 USDT |
0.5134 USDT |
| 2024-03-02 |
0.5315 USDT |
51,658.2177 TLOS |
0.5457 USDT |
0.5293 USDT |
0.5338 USDT |
0.5299 USDT |
| 2024-03-01 |
0.5112 USDT |
56,578.0937 TLOS |
0.5151 USDT |
0.5141 USDT |
0.5169 USDT |
0.5315 USDT |
| 2024-02-29 |
0.5659 USDT |
60,054.3711 TLOS |
0.5469 USDT |
0.5033 USDT |
0.5040 USDT |
0.5040 USDT |
| 2024-02-28 |
0.5711 USDT |
67,840.0298 TLOS |
0.5971 USDT |
0.5681 USDT |
0.5735 USDT |
0.5739 USDT |
| 2024-02-27 |
0.5354 USDT |
48,664.3712 TLOS |
0.5350 USDT |
0.5277 USDT |
0.5317 USDT |
0.5404 USDT |
| 2024-02-26 |
0.4793 USDT |
43,046.3495 TLOS |
0.4849 USDT |
0.4808 USDT |
0.4843 USDT |
0.4998 USDT |
| 2024-02-25 |
0.4170 USDT |
43,988.0780 TLOS |
0.4480 USDT |
0.4242 USDT |
0.4295 USDT |
0.4491 USDT |
| 2024-02-24 |
0.3664 USDT |
33,247.1078 TLOS |
0.3763 USDT |
0.3755 USDT |
0.3763 USDT |
0.3854 USDT |
| 2024-02-23 |
0.3598 USDT |
32,711.3432 TLOS |
0.3600 USDT |
0.3587 USDT |
0.3595 USDT |
0.3594 USDT |
| 2024-02-22 |
0.3440 USDT |
57,482.7860 TLOS |
0.3417 USDT |
0.3414 USDT |
0.3444 USDT |
0.3553 USDT |
| 2024-02-21 |
0.3432 USDT |
31,095.4619 TLOS |
0.3418 USDT |
0.3398 USDT |
0.3408 USDT |
0.3406 USDT |
| 2024-02-20 |
0.3497 USDT |
41,198.1206 TLOS |
0.3391 USDT |
0.3376 USDT |
0.3421 USDT |
0.3427 USDT |
| 2024-02-19 |
0.3846 USDT |
46,787.6130 TLOS |
0.3810 USDT |
0.3793 USDT |
0.3809 USDT |
0.3837 USDT |
| 2024-02-18 |
0.3378 USDT |
70,359.8427 TLOS |
0.3395 USDT |
0.3385 USDT |
0.3403 USDT |
0.4237 USDT |
| 2024-02-17 |
0.3030 USDT |
75,495.1909 TLOS |
0.3008 USDT |
0.3005 USDT |
0.3060 USDT |
0.3243 USDT |
| 2024-02-16 |
0.2635 USDT |
55,737.4834 TLOS |
0.2813 USDT |
0.2757 USDT |
0.2781 USDT |
0.2857 USDT |
| 2024-02-15 |
0.2398 USDT |
72,198.9929 TLOS |
0.2411 USDT |
0.2409 USDT |
0.2424 USDT |
0.2453 USDT |
| 2024-02-14 |
0.2274 USDT |
77,653.0612 TLOS |
0.2321 USDT |
0.2312 USDT |
0.2331 USDT |
0.2360 USDT |
| 2024-02-13 |
0.2185 USDT |
100,881.3520 TLOS |
0.2192 USDT |
0.2185 USDT |
0.2201 USDT |
0.2229 USDT |
| 2024-02-12 |
0.2077 USDT |
75,795.3226 TLOS |
0.2094 USDT |
0.2093 USDT |
0.2097 USDT |
0.2130 USDT |
| 2024-02-11 |
0.2008 USDT |
69,115.6791 TLOS |
0.2025 USDT |
0.2022 USDT |
0.2027 USDT |
0.2060 USDT |