Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
0.0424 USDT |
781,129.0951 TLOS |
0.0424 USDT |
0.0422 USDT |
0.0424 USDT |
0.0423 USDT |
| 2025-06-18 |
0.0419 USDT |
6,893,615.2197 TLOS |
0.0415 USDT |
0.0414 USDT |
0.0417 USDT |
0.0424 USDT |
| 2025-06-17 |
0.0433 USDT |
13,257,050.0639 TLOS |
0.0438 USDT |
0.0411 USDT |
0.0414 USDT |
0.0413 USDT |
| 2025-06-16 |
0.0439 USDT |
12,068,237.4790 TLOS |
0.0431 USDT |
0.0431 USDT |
0.0433 USDT |
0.0445 USDT |
| 2025-06-15 |
0.0426 USDT |
2,709,806.3056 TLOS |
0.0398 USDT |
0.0396 USDT |
0.0398 USDT |
0.0428 USDT |
| 2025-06-14 |
0.0385 USDT |
1,216,800.7614 TLOS |
0.0391 USDT |
0.0379 USDT |
0.0382 USDT |
0.0386 USDT |
| 2025-06-13 |
0.0406 USDT |
2,286,942.6459 TLOS |
0.0412 USDT |
0.0390 USDT |
0.0390 USDT |
0.0390 USDT |
| 2025-06-12 |
0.0470 USDT |
31,605,271.2092 TLOS |
0.0474 USDT |
0.0453 USDT |
0.0459 USDT |
0.0453 USDT |
| 2025-06-11 |
0.0511 USDT |
13,110,727.5193 TLOS |
0.0517 USDT |
0.0507 USDT |
0.0511 USDT |
0.0509 USDT |
| 2025-06-10 |
0.0521 USDT |
56,742,932.4525 TLOS |
0.0513 USDT |
0.0511 USDT |
0.0514 USDT |
0.0517 USDT |
| 2025-06-09 |
0.0532 USDT |
42,182,541.7882 TLOS |
0.0540 USDT |
0.0510 USDT |
0.0512 USDT |
0.0510 USDT |
| 2025-06-08 |
0.0536 USDT |
20,680,163.9630 TLOS |
0.0537 USDT |
0.0531 USDT |
0.0534 USDT |
0.0540 USDT |
| 2025-06-07 |
0.0558 USDT |
19,233,225.1316 TLOS |
0.0566 USDT |
0.0552 USDT |
0.0554 USDT |
0.0554 USDT |
| 2025-06-06 |
0.0517 USDT |
37,288,050.6019 TLOS |
0.0486 USDT |
0.0482 USDT |
0.0484 USDT |
0.0545 USDT |
| 2025-06-05 |
0.0542 USDT |
12,633,723.0772 TLOS |
0.0540 USDT |
0.0526 USDT |
0.0532 USDT |
0.0531 USDT |
| 2025-06-04 |
0.0608 USDT |
26,541,362.9842 TLOS |
0.0624 USDT |
0.0540 USDT |
0.0546 USDT |
0.0540 USDT |
| 2025-06-03 |
0.0600 USDT |
31,853,751.6473 TLOS |
0.0598 USDT |
0.0594 USDT |
0.0597 USDT |
0.0603 USDT |
| 2025-06-02 |
0.0587 USDT |
7,345,769.6291 TLOS |
0.0600 USDT |
0.0576 USDT |
0.0582 USDT |
0.0580 USDT |
| 2025-06-01 |
0.0597 USDT |
6,413,294.3402 TLOS |
0.0603 USDT |
0.0585 USDT |
0.0588 USDT |
0.0589 USDT |
| 2025-05-31 |
0.0603 USDT |
11,831,215.3188 TLOS |
0.0607 USDT |
0.0597 USDT |
0.0601 USDT |
0.0615 USDT |
| 2025-05-30 |
0.0645 USDT |
23,382,485.8946 TLOS |
0.0645 USDT |
0.0615 USDT |
0.0615 USDT |
0.0615 USDT |
| 2025-05-29 |
0.0644 USDT |
19,927,209.7613 TLOS |
0.0628 USDT |
0.0625 USDT |
0.0633 USDT |
0.0645 USDT |
| 2025-05-28 |
0.0623 USDT |
9,112,919.0749 TLOS |
0.0621 USDT |
0.0607 USDT |
0.0617 USDT |
0.0644 USDT |
| 2025-05-27 |
0.0667 USDT |
17,254,546.1017 TLOS |
0.0683 USDT |
0.0604 USDT |
0.0611 USDT |
0.0621 USDT |
| 2025-05-26 |
0.0695 USDT |
11,830,835.8747 TLOS |
0.0682 USDT |
0.0672 USDT |
0.0679 USDT |
0.0705 USDT |
| 2025-05-25 |
0.0612 USDT |
15,019,358.8421 TLOS |
0.0542 USDT |
0.0539 USDT |
0.0547 USDT |
0.0682 USDT |
| 2025-05-24 |
0.0696 USDT |
12,363,462.2626 TLOS |
0.0756 USDT |
0.0655 USDT |
0.0658 USDT |
0.0657 USDT |
| 2025-05-23 |
0.0828 USDT |
16,897,799.9139 TLOS |
0.0910 USDT |
0.0753 USDT |
0.0760 USDT |
0.0756 USDT |
| 2025-05-22 |
0.0894 USDT |
22,924,421.4790 TLOS |
0.0882 USDT |
0.0880 USDT |
0.0886 USDT |
0.0893 USDT |
| 2025-05-21 |
0.0877 USDT |
19,493,843.3487 TLOS |
0.0873 USDT |
0.0862 USDT |
0.0865 USDT |
0.0864 USDT |
| 2025-05-20 |
0.0877 USDT |
17,424,507.0932 TLOS |
0.0878 USDT |
0.0865 USDT |
0.0870 USDT |
0.0870 USDT |
| 2025-05-19 |
0.0864 USDT |
13,187,812.0452 TLOS |
0.0880 USDT |
0.0856 USDT |
0.0859 USDT |
0.0863 USDT |
| 2025-05-18 |
0.0876 USDT |
14,046,604.7915 TLOS |
0.0862 USDT |
0.0859 USDT |
0.0863 USDT |
0.0880 USDT |
| 2025-05-17 |
0.0887 USDT |
6,724,786.2780 TLOS |
0.0898 USDT |
0.0880 USDT |
0.0882 USDT |
0.0882 USDT |
| 2025-05-16 |
0.0902 USDT |
6,795,699.7984 TLOS |
0.0887 USDT |
0.0887 USDT |
0.0897 USDT |
0.0905 USDT |
| 2025-05-15 |
0.0908 USDT |
5,781,131.8279 TLOS |
0.0911 USDT |
0.0895 USDT |
0.0900 USDT |
0.0898 USDT |
| 2025-05-14 |
0.0919 USDT |
14,398,322.4085 TLOS |
0.0928 USDT |
0.0907 USDT |
0.0910 USDT |
0.0911 USDT |
| 2025-05-13 |
0.0906 USDT |
14,755,351.5543 TLOS |
0.0913 USDT |
0.0899 USDT |
0.0901 USDT |
0.0912 USDT |
| 2025-05-12 |
0.0924 USDT |
19,895,517.7977 TLOS |
0.0935 USDT |
0.0908 USDT |
0.0911 USDT |
0.0913 USDT |
| 2025-05-11 |
0.0880 USDT |
17,055,744.8520 TLOS |
0.0890 USDT |
0.0865 USDT |
0.0869 USDT |
0.0893 USDT |
| 2025-05-10 |
0.0895 USDT |
13,520,456.8867 TLOS |
0.0897 USDT |
0.0888 USDT |
0.0894 USDT |
0.0898 USDT |
| 2025-05-09 |
0.0895 USDT |
23,170,473.8591 TLOS |
0.0900 USDT |
0.0875 USDT |
0.0881 USDT |
0.0881 USDT |
| 2025-05-08 |
0.0854 USDT |
6,680,961.2867 TLOS |
0.0841 USDT |
0.0839 USDT |
0.0843 USDT |
0.0873 USDT |
| 2025-05-07 |
0.0849 USDT |
11,336,638.7904 TLOS |
0.0838 USDT |
0.0837 USDT |
0.0843 USDT |
0.0840 USDT |
| 2025-05-06 |
0.0834 USDT |
3,791,071.9469 TLOS |
0.0838 USDT |
0.0826 USDT |
0.0829 USDT |
0.0827 USDT |
| 2025-05-05 |
0.0837 USDT |
6,760,594.6357 TLOS |
0.0845 USDT |
0.0829 USDT |
0.0831 USDT |
0.0839 USDT |
| 2025-05-04 |
0.0855 USDT |
4,245,813.1317 TLOS |
0.0858 USDT |
0.0848 USDT |
0.0850 USDT |
0.0848 USDT |
| 2025-05-03 |
0.0862 USDT |
2,744,936.7961 TLOS |
0.0866 USDT |
0.0855 USDT |
0.0857 USDT |
0.0858 USDT |
| 2025-05-02 |
0.0878 USDT |
8,990,859.8243 TLOS |
0.0877 USDT |
0.0869 USDT |
0.0876 USDT |
0.0877 USDT |
| 2025-05-01 |
0.0878 USDT |
7,472,846.2782 TLOS |
0.0874 USDT |
0.0873 USDT |
0.0874 USDT |
0.0879 USDT |