Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.2284 USDT |
7,116,751.1350 TLOS |
0.2218 USDT |
0.2215 USDT |
0.2258 USDT |
0.2306 USDT |
| 2024-12-03 |
0.2128 USDT |
8,070,035.4844 TLOS |
0.2114 USDT |
0.2103 USDT |
0.2115 USDT |
0.2217 USDT |
| 2024-12-02 |
0.2128 USDT |
15,317,207.1433 TLOS |
0.2210 USDT |
0.2041 USDT |
0.2079 USDT |
0.2115 USDT |
| 2024-12-01 |
0.2058 USDT |
15,730,928.7159 TLOS |
0.2003 USDT |
0.1988 USDT |
0.2017 USDT |
0.2070 USDT |
| 2024-11-30 |
0.2001 USDT |
22,745,412.0317 TLOS |
0.2000 USDT |
0.1993 USDT |
0.2001 USDT |
0.2001 USDT |
| 2024-11-29 |
0.1988 USDT |
16,236,631.4515 TLOS |
0.1994 USDT |
0.1978 USDT |
0.1989 USDT |
0.1997 USDT |
| 2024-11-28 |
0.1995 USDT |
14,251,003.9269 TLOS |
0.1975 USDT |
0.1974 USDT |
0.1985 USDT |
0.1982 USDT |
| 2024-11-27 |
0.2009 USDT |
18,648,984.2883 TLOS |
0.2048 USDT |
0.1956 USDT |
0.1982 USDT |
0.1993 USDT |
| 2024-11-26 |
0.1939 USDT |
23,124,965.3885 TLOS |
0.1853 USDT |
0.1760 USDT |
0.1836 USDT |
0.2063 USDT |
| 2024-11-25 |
0.1910 USDT |
5,898,049.2207 TLOS |
0.2057 USDT |
0.1823 USDT |
0.1843 USDT |
0.1842 USDT |
| 2024-11-24 |
0.2177 USDT |
18,623,132.5147 TLOS |
0.1921 USDT |
0.1911 USDT |
0.2034 USDT |
0.2066 USDT |
| 2024-11-23 |
0.1844 USDT |
6,188,100.0284 TLOS |
0.1880 USDT |
0.1750 USDT |
0.1804 USDT |
0.1913 USDT |
| 2024-11-22 |
0.2021 USDT |
25,808,711.3542 TLOS |
0.2032 USDT |
0.1924 USDT |
0.1993 USDT |
0.1985 USDT |
| 2024-11-21 |
0.2016 USDT |
17,704,138.9870 TLOS |
0.1979 USDT |
0.1950 USDT |
0.1978 USDT |
0.2089 USDT |
| 2024-11-20 |
0.1994 USDT |
5,816,071.8794 TLOS |
0.2038 USDT |
0.1871 USDT |
0.1993 USDT |
0.1998 USDT |
| 2024-11-19 |
0.2102 USDT |
4,169,750.5054 TLOS |
0.2113 USDT |
0.2049 USDT |
0.2097 USDT |
0.2094 USDT |
| 2024-11-18 |
0.2167 USDT |
8,906,765.9807 TLOS |
0.2183 USDT |
0.1998 USDT |
0.2079 USDT |
0.2089 USDT |
| 2024-11-17 |
0.2281 USDT |
15,396,047.4306 TLOS |
0.2353 USDT |
0.2177 USDT |
0.2188 USDT |
0.2182 USDT |
| 2024-11-16 |
0.2384 USDT |
6,277,894.3646 TLOS |
0.2430 USDT |
0.2345 USDT |
0.2355 USDT |
0.2357 USDT |
| 2024-11-15 |
0.2557 USDT |
11,264,620.7138 TLOS |
0.2567 USDT |
0.2400 USDT |
0.2409 USDT |
0.2434 USDT |
| 2024-11-14 |
0.2559 USDT |
4,883,611.8836 TLOS |
0.2606 USDT |
0.2402 USDT |
0.2424 USDT |
0.2417 USDT |
| 2024-11-13 |
0.2661 USDT |
14,943,336.6303 TLOS |
0.2711 USDT |
0.2625 USDT |
0.2640 USDT |
0.2633 USDT |
| 2024-11-12 |
0.2693 USDT |
11,630,497.5605 TLOS |
0.2652 USDT |
0.2622 USDT |
0.2652 USDT |
0.2682 USDT |
| 2024-11-11 |
0.2460 USDT |
6,803,061.5671 TLOS |
0.2403 USDT |
0.2396 USDT |
0.2403 USDT |
0.2638 USDT |
| 2024-11-10 |
0.2369 USDT |
11,137,634.6416 TLOS |
0.2302 USDT |
0.2297 USDT |
0.2305 USDT |
0.2412 USDT |
| 2024-11-09 |
0.2250 USDT |
14,680,064.8600 TLOS |
0.2222 USDT |
0.2215 USDT |
0.2222 USDT |
0.2279 USDT |
| 2024-11-08 |
0.2164 USDT |
4,458,597.9181 TLOS |
0.2224 USDT |
0.2079 USDT |
0.2110 USDT |
0.2210 USDT |
| 2024-11-07 |
0.2279 USDT |
9,166,474.5857 TLOS |
0.2274 USDT |
0.2210 USDT |
0.2236 USDT |
0.2224 USDT |
| 2024-11-06 |
0.2373 USDT |
3,343,164.9546 TLOS |
0.2247 USDT |
0.2244 USDT |
0.2262 USDT |
0.2292 USDT |
| 2024-11-05 |
0.2269 USDT |
9,026,691.3595 TLOS |
0.2268 USDT |
0.2192 USDT |
0.2210 USDT |
0.2199 USDT |
| 2024-11-04 |
0.2268 USDT |
12,850,343.2157 TLOS |
0.2260 USDT |
0.2247 USDT |
0.2259 USDT |
0.2275 USDT |
| 2024-11-03 |
0.2281 USDT |
11,482,436.8667 TLOS |
0.2398 USDT |
0.2246 USDT |
0.2251 USDT |
0.2255 USDT |
| 2024-11-02 |
0.2370 USDT |
13,958,709.4007 TLOS |
0.2489 USDT |
0.2326 USDT |
0.2344 USDT |
0.2373 USDT |
| 2024-11-01 |
0.2470 USDT |
9,683,324.3443 TLOS |
0.2491 USDT |
0.2433 USDT |
0.2457 USDT |
0.2480 USDT |
| 2024-10-31 |
0.2662 USDT |
6,328,564.1252 TLOS |
0.2702 USDT |
0.2507 USDT |
0.2550 USDT |
0.2526 USDT |
| 2024-10-30 |
0.2700 USDT |
5,877,544.4239 TLOS |
0.2689 USDT |
0.2676 USDT |
0.2691 USDT |
0.2703 USDT |
| 2024-10-29 |
0.2711 USDT |
5,545,261.3998 TLOS |
0.2642 USDT |
0.2621 USDT |
0.2685 USDT |
0.2721 USDT |
| 2024-10-28 |
0.2658 USDT |
10,868,298.8138 TLOS |
0.2655 USDT |
0.2610 USDT |
0.2628 USDT |
0.2673 USDT |
| 2024-10-27 |
0.2643 USDT |
12,440,894.7416 TLOS |
0.2639 USDT |
0.2610 USDT |
0.2633 USDT |
0.2666 USDT |
| 2024-10-26 |
0.2649 USDT |
13,097,005.8269 TLOS |
0.2603 USDT |
0.2564 USDT |
0.2631 USDT |
0.2628 USDT |
| 2024-10-25 |
0.2760 USDT |
9,738,741.9081 TLOS |
0.2769 USDT |
0.2710 USDT |
0.2737 USDT |
0.2780 USDT |
| 2024-10-24 |
0.2814 USDT |
12,277,830.0496 TLOS |
0.2844 USDT |
0.2737 USDT |
0.2777 USDT |
0.2771 USDT |
| 2024-10-23 |
0.2906 USDT |
8,901,477.5548 TLOS |
0.2956 USDT |
0.2880 USDT |
0.2888 USDT |
0.2881 USDT |
| 2024-10-22 |
0.2973 USDT |
12,310,225.6163 TLOS |
0.3037 USDT |
0.2930 USDT |
0.2945 USDT |
0.2961 USDT |
| 2024-10-21 |
0.3164 USDT |
3,253,266.0005 TLOS |
0.3179 USDT |
0.3110 USDT |
0.3142 USDT |
0.3132 USDT |
| 2024-10-20 |
0.3189 USDT |
8,805,041.4395 TLOS |
0.3214 USDT |
0.3144 USDT |
0.3176 USDT |
0.3200 USDT |
| 2024-10-19 |
0.3246 USDT |
8,067,871.0916 TLOS |
0.3293 USDT |
0.3199 USDT |
0.3219 USDT |
0.3241 USDT |
| 2024-10-18 |
0.3307 USDT |
9,968,719.9967 TLOS |
0.3322 USDT |
0.3292 USDT |
0.3298 USDT |
0.3295 USDT |
| 2024-10-17 |
0.3346 USDT |
6,177,628.3748 TLOS |
0.3326 USDT |
0.3300 USDT |
0.3339 USDT |
0.3310 USDT |
| 2024-10-16 |
0.3311 USDT |
16,490,312.9075 TLOS |
0.3286 USDT |
0.3249 USDT |
0.3302 USDT |
0.3306 USDT |