Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-05 |
0.4860 USDT |
1,033,034.9256 TLOS |
0.5121 USDT |
0.4671 USDT |
0.4752 USDT |
0.4689 USDT |
| 2024-03-04 |
0.5157 USDT |
598,729.7236 TLOS |
0.5105 USDT |
0.5077 USDT |
0.5102 USDT |
0.5139 USDT |
| 2024-03-03 |
0.5198 USDT |
466,914.4228 TLOS |
0.5297 USDT |
0.5110 USDT |
0.5125 USDT |
0.5123 USDT |
| 2024-03-02 |
0.5298 USDT |
462,994.4210 TLOS |
0.5303 USDT |
0.5256 USDT |
0.5289 USDT |
0.5310 USDT |
| 2024-03-01 |
0.5157 USDT |
638,974.1674 TLOS |
0.5050 USDT |
0.5023 USDT |
0.5064 USDT |
0.5298 USDT |
| 2024-02-29 |
0.5609 USDT |
664,408.8959 TLOS |
0.5930 USDT |
0.4813 USDT |
0.5057 USDT |
0.5042 USDT |
| 2024-02-28 |
0.5731 USDT |
549,614.3109 TLOS |
0.5507 USDT |
0.5361 USDT |
0.5389 USDT |
0.5731 USDT |
| 2024-02-27 |
0.5385 USDT |
469,877.4399 TLOS |
0.8780 USDT |
0.5000 USDT |
0.5046 USDT |
0.5362 USDT |
| 2024-02-26 |
0.4841 USDT |
444,957.6147 TLOS |
0.4493 USDT |
0.4452 USDT |
0.4525 USDT |
0.5003 USDT |
| 2024-02-25 |
0.4207 USDT |
564,654.2493 TLOS |
0.3929 USDT |
0.3925 USDT |
0.4050 USDT |
0.4451 USDT |
| 2024-02-24 |
0.3657 USDT |
474,959.1363 TLOS |
0.3580 USDT |
0.3578 USDT |
0.3609 USDT |
0.3754 USDT |
| 2024-02-23 |
0.3605 USDT |
549,729.2034 TLOS |
0.3543 USDT |
0.3541 USDT |
0.3543 USDT |
0.3592 USDT |
| 2024-02-22 |
0.3428 USDT |
601,745.7614 TLOS |
0.3449 USDT |
0.3330 USDT |
0.3348 USDT |
0.3456 USDT |
| 2024-02-21 |
0.3436 USDT |
493,603.6718 TLOS |
0.3434 USDT |
0.3401 USDT |
0.3404 USDT |
0.3403 USDT |
| 2024-02-20 |
0.3518 USDT |
524,139.1041 TLOS |
0.3735 USDT |
0.3293 USDT |
0.3312 USDT |
0.3434 USDT |
| 2024-02-19 |
0.3841 USDT |
410,602.8015 TLOS |
0.4054 USDT |
0.3700 USDT |
0.3743 USDT |
0.3801 USDT |
| 2024-02-18 |
0.3368 USDT |
558,786.3945 TLOS |
0.3364 USDT |
0.3295 USDT |
0.3333 USDT |
0.3495 USDT |
| 2024-02-17 |
0.2976 USDT |
410,480.7912 TLOS |
0.2950 USDT |
0.2812 USDT |
0.2920 USDT |
0.2998 USDT |
| 2024-02-16 |
0.2678 USDT |
660,012.2920 TLOS |
0.2499 USDT |
0.2499 USDT |
0.2514 USDT |
0.2900 USDT |
| 2024-02-15 |
0.2406 USDT |
918,155.4165 TLOS |
0.2363 USDT |
0.2362 USDT |
0.2389 USDT |
0.2459 USDT |
| 2024-02-14 |
0.2251 USDT |
860,645.6654 TLOS |
0.2227 USDT |
0.2227 USDT |
0.2229 USDT |
0.2306 USDT |