Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.3042 USDT |
860,235.3277 TLOS |
0.3047 USDT |
0.3023 USDT |
0.3039 USDT |
0.3043 USDT |
| 2024-05-17 |
0.3030 USDT |
2,169,544.6020 TLOS |
0.3018 USDT |
0.3008 USDT |
0.3022 USDT |
0.3048 USDT |
| 2024-05-16 |
0.3034 USDT |
3,530,481.9850 TLOS |
0.3047 USDT |
0.2994 USDT |
0.3013 USDT |
0.3016 USDT |
| 2024-05-15 |
0.3015 USDT |
1,674,404.9875 TLOS |
0.3034 USDT |
0.2984 USDT |
0.3001 USDT |
0.3008 USDT |
| 2024-05-14 |
0.3048 USDT |
1,824,971.6872 TLOS |
0.3009 USDT |
0.3004 USDT |
0.3008 USDT |
0.3091 USDT |
| 2024-05-13 |
0.2931 USDT |
3,723,410.2633 TLOS |
0.2890 USDT |
0.2868 USDT |
0.2875 USDT |
0.3021 USDT |
| 2024-05-12 |
0.2904 USDT |
2,720,839.1639 TLOS |
0.2906 USDT |
0.2888 USDT |
0.2900 USDT |
0.2900 USDT |
| 2024-05-11 |
0.2902 USDT |
2,466,781.2783 TLOS |
0.2880 USDT |
0.2871 USDT |
0.2885 USDT |
0.2917 USDT |
| 2024-05-10 |
0.2940 USDT |
2,664,299.4230 TLOS |
0.2956 USDT |
0.2869 USDT |
0.2878 USDT |
0.2873 USDT |
| 2024-05-09 |
0.2929 USDT |
2,267,570.6865 TLOS |
0.2910 USDT |
0.2904 USDT |
0.2914 USDT |
0.2931 USDT |
| 2024-05-08 |
0.2968 USDT |
3,179,812.4653 TLOS |
0.3018 USDT |
0.2903 USDT |
0.2926 USDT |
0.2903 USDT |
| 2024-05-07 |
0.3120 USDT |
2,770,825.7688 TLOS |
0.3127 USDT |
0.3089 USDT |
0.3103 USDT |
0.3097 USDT |
| 2024-05-06 |
0.3362 USDT |
2,555,753.1064 TLOS |
0.3366 USDT |
0.3336 USDT |
0.3348 USDT |
0.3347 USDT |
| 2024-05-05 |
0.3446 USDT |
3,182,420.2594 TLOS |
0.3477 USDT |
0.3406 USDT |
0.3430 USDT |
0.3422 USDT |
| 2024-05-04 |
0.3592 USDT |
2,324,786.1201 TLOS |
0.3593 USDT |
0.3553 USDT |
0.3579 USDT |
0.3558 USDT |
| 2024-05-03 |
0.3484 USDT |
1,452,178.5471 TLOS |
0.3423 USDT |
0.3418 USDT |
0.3434 USDT |
0.3581 USDT |
| 2024-05-02 |
0.3333 USDT |
3,695,666.6459 TLOS |
0.3361 USDT |
0.3258 USDT |
0.3284 USDT |
0.3425 USDT |
| 2024-05-01 |
0.3214 USDT |
2,256,798.4035 TLOS |
0.3286 USDT |
0.3142 USDT |
0.3152 USDT |
0.3250 USDT |
| 2024-04-30 |
0.3354 USDT |
1,307,527.7846 TLOS |
0.3414 USDT |
0.3277 USDT |
0.3293 USDT |
0.3287 USDT |
| 2024-04-29 |
0.3492 USDT |
3,069,199.6113 TLOS |
0.3570 USDT |
0.3404 USDT |
0.3424 USDT |
0.3415 USDT |
| 2024-04-28 |
0.3586 USDT |
2,480,316.0844 TLOS |
0.3578 USDT |
0.3570 USDT |
0.3580 USDT |
0.3596 USDT |
| 2024-04-27 |
0.3565 USDT |
3,632,916.9355 TLOS |
0.3567 USDT |
0.3533 USDT |
0.3547 USDT |
0.3584 USDT |
| 2024-04-26 |
0.3743 USDT |
2,829,757.5354 TLOS |
0.3807 USDT |
0.3617 USDT |
0.3666 USDT |
0.3619 USDT |
| 2024-04-25 |
0.3798 USDT |
2,988,111.0231 TLOS |
0.3815 USDT |
0.3761 USDT |
0.3765 USDT |
0.3792 USDT |
| 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 |