Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-30 |
0.0885 USDT |
4,028,921.5264 TLOS |
0.0887 USDT |
0.0874 USDT |
0.0874 USDT |
0.0876 USDT |
| 2025-04-29 |
0.0893 USDT |
608,108.9548 TLOS |
0.0889 USDT |
0.0889 USDT |
0.0891 USDT |
0.0901 USDT |
| 2025-04-28 |
0.0899 USDT |
2,469,064.4586 TLOS |
0.0897 USDT |
0.0879 USDT |
0.0891 USDT |
0.0888 USDT |
| 2025-04-27 |
0.0913 USDT |
2,139,470.1076 TLOS |
0.0917 USDT |
0.0900 USDT |
0.0901 USDT |
0.0902 USDT |
| 2025-04-26 |
0.0914 USDT |
1,251,259.0627 TLOS |
0.0917 USDT |
0.0907 USDT |
0.0910 USDT |
0.0917 USDT |
| 2025-04-25 |
0.0915 USDT |
2,862,954.2053 TLOS |
0.0903 USDT |
0.0902 USDT |
0.0907 USDT |
0.0916 USDT |
| 2025-04-24 |
0.0907 USDT |
3,305,737.8028 TLOS |
0.0907 USDT |
0.0899 USDT |
0.0904 USDT |
0.0905 USDT |
| 2025-04-23 |
0.0902 USDT |
3,857,925.0615 TLOS |
0.0901 USDT |
0.0898 USDT |
0.0902 USDT |
0.0906 USDT |
| 2025-04-22 |
0.0870 USDT |
9,810,865.6573 TLOS |
0.0852 USDT |
0.0850 USDT |
0.0853 USDT |
0.0872 USDT |
| 2025-04-21 |
0.0864 USDT |
8,635,389.0191 TLOS |
0.0857 USDT |
0.0848 USDT |
0.0849 USDT |
0.0852 USDT |
| 2025-04-20 |
0.0853 USDT |
3,802,406.1816 TLOS |
0.0855 USDT |
0.0843 USDT |
0.0847 USDT |
0.0847 USDT |
| 2025-04-19 |
0.0858 USDT |
143,824.7701 TLOS |
0.0857 USDT |
0.0857 USDT |
0.0858 USDT |
0.0858 USDT |
| 2025-04-18 |
0.0855 USDT |
2,742,366.8239 TLOS |
0.0854 USDT |
0.0848 USDT |
0.0850 USDT |
0.0853 USDT |
| 2025-04-17 |
0.0854 USDT |
2,991,399.8506 TLOS |
0.0858 USDT |
0.0848 USDT |
0.0852 USDT |
0.0854 USDT |
| 2025-04-16 |
0.0850 USDT |
10,738,762.0044 TLOS |
0.0859 USDT |
0.0841 USDT |
0.0843 USDT |
0.0847 USDT |
| 2025-04-15 |
0.0866 USDT |
3,483,158.1356 TLOS |
0.0847 USDT |
0.0846 USDT |
0.0847 USDT |
0.0865 USDT |
| 2025-04-14 |
0.0850 USDT |
3,460,606.1281 TLOS |
0.0843 USDT |
0.0840 USDT |
0.0844 USDT |
0.0847 USDT |
| 2025-04-13 |
0.0833 USDT |
4,075,703.5464 TLOS |
0.0830 USDT |
0.0829 USDT |
0.0831 USDT |
0.0842 USDT |
| 2025-04-12 |
0.0834 USDT |
4,570,403.9473 TLOS |
0.0831 USDT |
0.0812 USDT |
0.0827 USDT |
0.0830 USDT |
| 2025-04-11 |
0.0833 USDT |
9,045,392.7843 TLOS |
0.0828 USDT |
0.0825 USDT |
0.0829 USDT |
0.0829 USDT |
| 2025-04-10 |
0.0845 USDT |
11,288,237.2349 TLOS |
0.0883 USDT |
0.0825 USDT |
0.0828 USDT |
0.0828 USDT |
| 2025-04-09 |
0.0829 USDT |
14,048,484.8615 TLOS |
0.0814 USDT |
0.0792 USDT |
0.0806 USDT |
0.0883 USDT |
| 2025-04-08 |
0.0834 USDT |
8,679,264.7468 TLOS |
0.0826 USDT |
0.0814 USDT |
0.0816 USDT |
0.0815 USDT |
| 2025-04-07 |
0.0810 USDT |
19,380,837.2824 TLOS |
0.0806 USDT |
0.0780 USDT |
0.0793 USDT |
0.0821 USDT |
| 2025-04-06 |
0.0884 USDT |
1,728,855.0288 TLOS |
0.0885 USDT |
0.0881 USDT |
0.0884 USDT |
0.0886 USDT |
| 2025-04-05 |
0.0890 USDT |
3,356,585.6148 TLOS |
0.0898 USDT |
0.0879 USDT |
0.0881 USDT |
0.0885 USDT |