Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-24 |
0.0272 USDT |
3,491,024.0157 TLOS |
0.0273 USDT |
0.0264 USDT |
0.0266 USDT |
0.0278 USDT |
| 2025-11-23 |
0.0268 USDT |
3,746,121.2821 TLOS |
0.0266 USDT |
0.0265 USDT |
0.0266 USDT |
0.0268 USDT |
| 2025-11-22 |
0.0261 USDT |
3,515,577.0692 TLOS |
0.0259 USDT |
0.0255 USDT |
0.0258 USDT |
0.0267 USDT |
| 2025-11-21 |
0.0281 USDT |
2,505,619.9417 TLOS |
0.0288 USDT |
0.0276 USDT |
0.0278 USDT |
0.0278 USDT |
| 2025-11-20 |
0.0291 USDT |
1,671,795.3987 TLOS |
0.0295 USDT |
0.0288 USDT |
0.0289 USDT |
0.0288 USDT |
| 2025-11-19 |
0.0300 USDT |
3,589,442.5205 TLOS |
0.0309 USDT |
0.0288 USDT |
0.0290 USDT |
0.0291 USDT |
| 2025-11-18 |
0.0301 USDT |
2,647,226.2578 TLOS |
0.0299 USDT |
0.0291 USDT |
0.0293 USDT |
0.0309 USDT |
| 2025-11-17 |
0.0315 USDT |
1,479,918.3628 TLOS |
0.0315 USDT |
0.0309 USDT |
0.0312 USDT |
0.0312 USDT |
| 2025-11-16 |
0.0349 USDT |
2,876,250.5376 TLOS |
0.0358 USDT |
0.0309 USDT |
0.0315 USDT |
0.0315 USDT |
| 2025-11-15 |
0.0361 USDT |
1,594,569.0335 TLOS |
0.0368 USDT |
0.0357 USDT |
0.0358 USDT |
0.0366 USDT |
| 2025-11-14 |
0.0351 USDT |
3,193,288.3869 TLOS |
0.0335 USDT |
0.0335 USDT |
0.0338 USDT |
0.0369 USDT |
| 2025-11-13 |
0.0335 USDT |
3,031,853.8793 TLOS |
0.0337 USDT |
0.0330 USDT |
0.0332 USDT |
0.0334 USDT |
| 2025-11-12 |
0.0337 USDT |
280,443.5420 TLOS |
0.0336 USDT |
0.0336 USDT |
0.0337 USDT |
0.0337 USDT |
| 2025-11-11 |
0.0357 USDT |
2,779,835.7814 TLOS |
0.0346 USDT |
0.0343 USDT |
0.0347 USDT |
0.0374 USDT |
| 2025-11-10 |
0.0338 USDT |
2,098,558.8623 TLOS |
0.0338 USDT |
0.0328 USDT |
0.0336 USDT |
0.0346 USDT |
| 2025-11-09 |
0.0321 USDT |
3,148,039.0577 TLOS |
0.0322 USDT |
0.0310 USDT |
0.0312 USDT |
0.0333 USDT |
| 2025-11-08 |
0.0321 USDT |
550,384.0635 TLOS |
0.0320 USDT |
0.0319 USDT |
0.0321 USDT |
0.0320 USDT |
| 2025-11-07 |
0.0297 USDT |
1,497,197.3513 TLOS |
0.0299 USDT |
0.0294 USDT |
0.0296 USDT |
0.0297 USDT |
| 2025-11-06 |
0.0295 USDT |
2,012,938.8903 TLOS |
0.0289 USDT |
0.0288 USDT |
0.0290 USDT |
0.0300 USDT |
| 2025-11-05 |
0.0259 USDT |
3,232,880.4905 TLOS |
0.0252 USDT |
0.0249 USDT |
0.0251 USDT |
0.0283 USDT |
| 2025-11-04 |
0.0252 USDT |
2,486,879.1646 TLOS |
0.0253 USDT |
0.0248 USDT |
0.0252 USDT |
0.0252 USDT |
| 2025-11-03 |
0.0255 USDT |
1,613,704.7891 TLOS |
0.0257 USDT |
0.0253 USDT |
0.0254 USDT |
0.0253 USDT |
| 2025-11-02 |
0.0274 USDT |
1,868,315.2454 TLOS |
0.0275 USDT |
0.0272 USDT |
0.0273 USDT |
0.0273 USDT |
| 2025-11-01 |
0.0283 USDT |
4,095,547.1900 TLOS |
0.0272 USDT |
0.0261 USDT |
0.0271 USDT |
0.0275 USDT |
| 2025-10-31 |
0.0337 USDT |
4,273,992.0931 TLOS |
0.0291 USDT |
0.0258 USDT |
0.0268 USDT |
0.0268 USDT |
| 2025-10-30 |
0.0298 USDT |
2,596,951.5947 TLOS |
0.0298 USDT |
0.0295 USDT |
0.0297 USDT |
0.0297 USDT |
| 2025-10-29 |
0.0300 USDT |
2,815,736.1415 TLOS |
0.0303 USDT |
0.0295 USDT |
0.0298 USDT |
0.0298 USDT |
| 2025-10-28 |
0.0306 USDT |
3,570,986.4077 TLOS |
0.0313 USDT |
0.0298 USDT |
0.0300 USDT |
0.0302 USDT |
| 2025-10-27 |
0.0321 USDT |
767,639.5932 TLOS |
0.0321 USDT |
0.0320 USDT |
0.0321 USDT |
0.0322 USDT |
| 2025-10-26 |
0.0314 USDT |
1,931,091.5435 TLOS |
0.0313 USDT |
0.0312 USDT |
0.0314 USDT |
0.0316 USDT |
| 2025-10-25 |
0.0314 USDT |
1,498,185.4681 TLOS |
0.0315 USDT |
0.0311 USDT |
0.0313 USDT |
0.0313 USDT |
| 2025-10-24 |
0.0322 USDT |
2,517,995.9475 TLOS |
0.0321 USDT |
0.0315 USDT |
0.0318 USDT |
0.0317 USDT |
| 2025-10-23 |
0.0321 USDT |
2,584,526.4584 TLOS |
0.0325 USDT |
0.0317 USDT |
0.0319 USDT |
0.0321 USDT |
| 2025-10-22 |
0.0331 USDT |
3,283,402.9595 TLOS |
0.0334 USDT |
0.0320 USDT |
0.0322 USDT |
0.0320 USDT |
| 2025-10-21 |
0.0336 USDT |
508,873.5566 TLOS |
0.0336 USDT |
0.0333 USDT |
0.0336 USDT |
0.0336 USDT |
| 2025-10-20 |
0.0326 USDT |
1,879,222.5821 TLOS |
0.0325 USDT |
0.0324 USDT |
0.0326 USDT |
0.0325 USDT |
| 2025-10-19 |
0.0322 USDT |
1,465,834.5166 TLOS |
0.0314 USDT |
0.0313 USDT |
0.0319 USDT |
0.0324 USDT |
| 2025-10-18 |
0.0314 USDT |
2,711,355.7074 TLOS |
0.0315 USDT |
0.0278 USDT |
0.0315 USDT |
0.0315 USDT |
| 2025-10-17 |
0.0316 USDT |
2,799,241.7446 TLOS |
0.0323 USDT |
0.0288 USDT |
0.0313 USDT |
0.0315 USDT |
| 2025-10-16 |
0.0330 USDT |
3,284,413.6916 TLOS |
0.0335 USDT |
0.0317 USDT |
0.0322 USDT |
0.0320 USDT |
| 2025-10-15 |
0.0340 USDT |
4,080,613.8402 TLOS |
0.0327 USDT |
0.0319 USDT |
0.0326 USDT |
0.0335 USDT |
| 2025-10-14 |
0.0337 USDT |
2,972,433.8552 TLOS |
0.0347 USDT |
0.0321 USDT |
0.0327 USDT |
0.0327 USDT |
| 2025-10-13 |
0.0336 USDT |
3,132,434.5909 TLOS |
0.0328 USDT |
0.0327 USDT |
0.0328 USDT |
0.0347 USDT |
| 2025-10-12 |
0.0311 USDT |
1,810,813.2980 TLOS |
0.0312 USDT |
0.0310 USDT |
0.0311 USDT |
0.0312 USDT |
| 2025-10-11 |
0.0304 USDT |
3,669,053.2098 TLOS |
0.0301 USDT |
0.0296 USDT |
0.0299 USDT |
0.0312 USDT |
| 2025-10-10 |
0.0342 USDT |
2,534,395.2799 TLOS |
0.0347 USDT |
0.0334 USDT |
0.0335 USDT |
0.0335 USDT |
| 2025-10-09 |
0.0344 USDT |
141,091.4264 TLOS |
0.0345 USDT |
0.0342 USDT |
0.0346 USDT |
0.0343 USDT |
| 2025-10-08 |
0.0410 USDT |
49,207.9796 TLOS |
0.0409 USDT |
0.0409 USDT |
0.0410 USDT |
0.0410 USDT |
| 2025-10-07 |
0.0452 USDT |
95,306.1035 TLOS |
0.0454 USDT |
0.0451 USDT |
0.0455 USDT |
0.0452 USDT |
| 2025-10-06 |
0.0455 USDT |
1,566,225.8966 TLOS |
0.0454 USDT |
0.0443 USDT |
0.0452 USDT |
0.0451 USDT |