Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.3954 USDT |
2,005,431.3553 TLOS |
0.3957 USDT |
0.3935 USDT |
0.3943 USDT |
0.3941 USDT |
| 2024-04-23 |
0.3955 USDT |
2,064,535.3744 TLOS |
0.4001 USDT |
0.3905 USDT |
0.3923 USDT |
0.3976 USDT |
| 2024-04-22 |
0.3723 USDT |
3,999,277.0522 TLOS |
0.3606 USDT |
0.3577 USDT |
0.3622 USDT |
0.3962 USDT |
| 2024-04-21 |
0.3351 USDT |
3,685,392.9863 TLOS |
0.3314 USDT |
0.3273 USDT |
0.3313 USDT |
0.3575 USDT |
| 2024-04-20 |
0.3314 USDT |
4,085,850.0565 TLOS |
0.3375 USDT |
0.3240 USDT |
0.3299 USDT |
0.3286 USDT |
| 2024-04-19 |
0.3362 USDT |
5,832,532.2638 TLOS |
0.3278 USDT |
0.3127 USDT |
0.3237 USDT |
0.3394 USDT |
| 2024-04-18 |
0.2992 USDT |
7,285,142.6803 TLOS |
0.2924 USDT |
0.2882 USDT |
0.2962 USDT |
0.3247 USDT |
| 2024-04-17 |
0.2888 USDT |
6,180,554.6790 TLOS |
0.2798 USDT |
0.2720 USDT |
0.2769 USDT |
0.2924 USDT |
| 2024-04-16 |
0.2726 USDT |
2,054,974.1372 TLOS |
0.2743 USDT |
0.2655 USDT |
0.2759 USDT |
0.2804 USDT |
| 2024-04-15 |
0.2862 USDT |
1,820,609.5858 TLOS |
0.2815 USDT |
0.2734 USDT |
0.2860 USDT |
0.2761 USDT |
| 2024-04-14 |
0.2707 USDT |
3,367,313.5219 TLOS |
0.2715 USDT |
0.2616 USDT |
0.2664 USDT |
0.2814 USDT |
| 2024-04-13 |
0.3011 USDT |
1,812,600.0979 TLOS |
0.3011 USDT |
0.2972 USDT |
0.3006 USDT |
0.3018 USDT |
| 2024-04-12 |
0.3157 USDT |
2,221,832.9376 TLOS |
0.3128 USDT |
0.3001 USDT |
0.3167 USDT |
0.3070 USDT |
| 2024-04-11 |
0.3182 USDT |
1,926,005.3428 TLOS |
0.3189 USDT |
0.3101 USDT |
0.3126 USDT |
0.3119 USDT |
| 2024-04-10 |
0.3213 USDT |
2,274,915.3105 TLOS |
0.3211 USDT |
0.3183 USDT |
0.3191 USDT |
0.3189 USDT |
| 2024-04-09 |
0.3365 USDT |
2,027,387.0357 TLOS |
0.3414 USDT |
0.3202 USDT |
0.3266 USDT |
0.3263 USDT |
| 2024-04-08 |
0.3433 USDT |
2,324,278.5818 TLOS |
0.3369 USDT |
0.3327 USDT |
0.3398 USDT |
0.3415 USDT |
| 2024-04-07 |
0.3468 USDT |
1,991,130.7086 TLOS |
0.3437 USDT |
0.3357 USDT |
0.3391 USDT |
0.3373 USDT |
| 2024-04-06 |
0.3453 USDT |
1,864,066.1999 TLOS |
0.3439 USDT |
0.3390 USDT |
0.3433 USDT |
0.3430 USDT |
| 2024-04-05 |
0.3478 USDT |
1,516,504.2347 TLOS |
0.3490 USDT |
0.3383 USDT |
0.3475 USDT |
0.3536 USDT |
| 2024-04-04 |
0.3511 USDT |
1,388,769.5604 TLOS |
0.3467 USDT |
0.3436 USDT |
0.3506 USDT |
0.3631 USDT |
| 2024-04-03 |
0.3583 USDT |
2,191,860.9190 TLOS |
0.3596 USDT |
0.3434 USDT |
0.3490 USDT |
0.3466 USDT |
| 2024-04-02 |
0.3571 USDT |
2,246,792.5951 TLOS |
0.3714 USDT |
0.3316 USDT |
0.3517 USDT |
0.3514 USDT |
| 2024-04-01 |
0.3877 USDT |
1,647,727.3794 TLOS |
0.4001 USDT |
0.3645 USDT |
0.3758 USDT |
0.3740 USDT |
| 2024-03-31 |
0.4039 USDT |
1,287,379.8892 TLOS |
0.4005 USDT |
0.3993 USDT |
0.4014 USDT |
0.4013 USDT |
| 2024-03-30 |
0.3953 USDT |
1,116,883.2533 TLOS |
0.3928 USDT |
0.3904 USDT |
0.3918 USDT |
0.4071 USDT |
| 2024-03-29 |
0.3835 USDT |
1,230,786.0049 TLOS |
0.3809 USDT |
0.3766 USDT |
0.3821 USDT |
0.3908 USDT |
| 2024-03-28 |
0.3770 USDT |
1,586,072.0305 TLOS |
0.3726 USDT |
0.3708 USDT |
0.3724 USDT |
0.3819 USDT |
| 2024-03-27 |
0.3770 USDT |
1,106,687.2167 TLOS |
0.3803 USDT |
0.3673 USDT |
0.3739 USDT |
0.3722 USDT |
| 2024-03-26 |
0.3857 USDT |
2,109,174.7490 TLOS |
0.3809 USDT |
0.3788 USDT |
0.3821 USDT |
0.3861 USDT |
| 2024-03-25 |
0.3723 USDT |
1,675,623.8732 TLOS |
0.3721 USDT |
0.3644 USDT |
0.3665 USDT |
0.3826 USDT |
| 2024-03-24 |
0.3940 USDT |
1,462,873.9551 TLOS |
0.3977 USDT |
0.3849 USDT |
0.3875 USDT |
0.3868 USDT |
| 2024-03-23 |
0.4003 USDT |
1,523,341.2167 TLOS |
0.3962 USDT |
0.3956 USDT |
0.3991 USDT |
0.3986 USDT |
| 2024-03-22 |
0.3963 USDT |
1,406,514.7364 TLOS |
0.3954 USDT |
0.3869 USDT |
0.3920 USDT |
0.3872 USDT |
| 2024-03-21 |
0.3639 USDT |
1,464,275.3721 TLOS |
0.3490 USDT |
0.3472 USDT |
0.3503 USDT |
0.3974 USDT |
| 2024-03-20 |
0.3163 USDT |
1,107,081.2936 TLOS |
0.3158 USDT |
0.3091 USDT |
0.3142 USDT |
0.3243 USDT |
| 2024-03-19 |
0.3089 USDT |
2,015,657.8742 TLOS |
0.3227 USDT |
0.2896 USDT |
0.2990 USDT |
0.3180 USDT |
| 2024-03-18 |
0.3582 USDT |
1,104,060.4180 TLOS |
0.3736 USDT |
0.3275 USDT |
0.3304 USDT |
0.3296 USDT |
| 2024-03-17 |
0.3738 USDT |
1,398,942.0471 TLOS |
0.3770 USDT |
0.3690 USDT |
0.3713 USDT |
0.3726 USDT |
| 2024-03-16 |
0.4009 USDT |
1,214,440.6878 TLOS |
0.4024 USDT |
0.3801 USDT |
0.3880 USDT |
0.3823 USDT |
| 2024-03-15 |
0.4118 USDT |
1,547,319.0998 TLOS |
0.4277 USDT |
0.3988 USDT |
0.3998 USDT |
0.3993 USDT |
| 2024-03-14 |
0.4376 USDT |
777,472.1792 TLOS |
0.4335 USDT |
0.4333 USDT |
0.4345 USDT |
0.4378 USDT |
| 2024-03-13 |
0.4366 USDT |
902,307.3460 TLOS |
0.4363 USDT |
0.4335 USDT |
0.4341 USDT |
0.4341 USDT |
| 2024-03-12 |
0.4455 USDT |
1,291,399.0646 TLOS |
0.4486 USDT |
0.4342 USDT |
0.4389 USDT |
0.4363 USDT |
| 2024-03-11 |
0.4272 USDT |
1,396,609.6089 TLOS |
0.4300 USDT |
0.4127 USDT |
0.4142 USDT |
0.4486 USDT |
| 2024-03-10 |
0.4486 USDT |
1,553,168.5251 TLOS |
0.4597 USDT |
0.4305 USDT |
0.4319 USDT |
0.4313 USDT |
| 2024-03-09 |
0.4651 USDT |
1,265,860.4371 TLOS |
0.4665 USDT |
0.4616 USDT |
0.4630 USDT |
0.4631 USDT |
| 2024-03-08 |
0.4678 USDT |
1,172,356.7777 TLOS |
0.4691 USDT |
0.4650 USDT |
0.4660 USDT |
0.4656 USDT |
| 2024-03-07 |
0.4690 USDT |
785,927.2089 TLOS |
0.4701 USDT |
0.4639 USDT |
0.4666 USDT |
0.4655 USDT |
| 2024-03-06 |
0.4673 USDT |
879,809.0837 TLOS |
0.4614 USDT |
0.4606 USDT |
0.4624 USDT |
0.4749 USDT |