Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.1220 USDT |
1,483,333.0227 TLOS |
0.1207 USDT |
0.1206 USDT |
0.1214 USDT |
0.1221 USDT |
| 2023-12-19 |
0.1192 USDT |
2,100,943.3516 TLOS |
0.1168 USDT |
0.1167 USDT |
0.1186 USDT |
0.1216 USDT |
| 2023-12-18 |
0.1097 USDT |
1,364,541.3933 TLOS |
0.1038 USDT |
0.1029 USDT |
0.1045 USDT |
0.1172 USDT |
| 2023-12-17 |
0.1097 USDT |
2,107,527.6519 TLOS |
0.1168 USDT |
0.1012 USDT |
0.1037 USDT |
0.1031 USDT |
| 2023-12-16 |
0.1178 USDT |
1,901,441.2642 TLOS |
0.1189 USDT |
0.1164 USDT |
0.1168 USDT |
0.1167 USDT |
| 2023-12-15 |
0.1207 USDT |
1,148,119.2815 TLOS |
0.1200 USDT |
0.1188 USDT |
0.1198 USDT |
0.1195 USDT |
| 2023-12-14 |
0.1230 USDT |
371,626.5032 TLOS |
0.1255 USDT |
0.1199 USDT |
0.1199 USDT |
0.1199 USDT |
| 2023-12-13 |
0.1221 USDT |
798,792.2064 TLOS |
0.1225 USDT |
0.1171 USDT |
0.1197 USDT |
0.1205 USDT |
| 2023-12-12 |
0.1218 USDT |
850,635.1006 TLOS |
0.1232 USDT |
0.1184 USDT |
0.1185 USDT |
0.1206 USDT |
| 2023-12-11 |
0.1264 USDT |
1,367,033.1176 TLOS |
0.1293 USDT |
0.1200 USDT |
0.1236 USDT |
0.1239 USDT |
| 2023-12-10 |
0.1164 USDT |
543,571.8731 TLOS |
0.1178 USDT |
0.1110 USDT |
0.1126 USDT |
0.1240 USDT |
| 2023-12-09 |
0.1184 USDT |
678,316.1436 TLOS |
0.1204 USDT |
0.1154 USDT |
0.1165 USDT |
0.1158 USDT |
| 2023-12-08 |
0.1165 USDT |
893,375.2105 TLOS |
0.1150 USDT |
0.1122 USDT |
0.1131 USDT |
0.1209 USDT |
| 2023-12-07 |
0.1109 USDT |
925,883.0258 TLOS |
0.1042 USDT |
0.1040 USDT |
0.1041 USDT |
0.1161 USDT |
| 2023-12-06 |
0.1093 USDT |
673,066.5513 TLOS |
0.1120 USDT |
0.1058 USDT |
0.1067 USDT |
0.1062 USDT |
| 2023-12-05 |
0.1089 USDT |
1,612,934.2953 TLOS |
0.1100 USDT |
0.1070 USDT |
0.1080 USDT |
0.1128 USDT |
| 2023-12-04 |
0.1126 USDT |
1,350,057.3079 TLOS |
0.1089 USDT |
0.1040 USDT |
0.1072 USDT |
0.1100 USDT |
| 2023-12-03 |
0.1165 USDT |
2,862,728.2594 TLOS |
0.1112 USDT |
0.1058 USDT |
0.1083 USDT |
0.1085 USDT |
| 2023-12-02 |
0.0996 USDT |
970,010.2546 TLOS |
0.0951 USDT |
0.0951 USDT |
0.0951 USDT |
0.1058 USDT |
| 2023-12-01 |
0.0954 USDT |
3,309,571.3693 TLOS |
0.0956 USDT |
0.0900 USDT |
0.0919 USDT |
0.0940 USDT |
| 2023-11-30 |
0.0955 USDT |
3,201,809.9188 TLOS |
0.0950 USDT |
0.0936 USDT |
0.0944 USDT |
0.0954 USDT |
| 2023-11-29 |
0.0966 USDT |
2,716,228.5408 TLOS |
0.0965 USDT |
0.0948 USDT |
0.0953 USDT |
0.0949 USDT |
| 2023-11-28 |
0.0979 USDT |
3,705,918.9459 TLOS |
0.0982 USDT |
0.0961 USDT |
0.0968 USDT |
0.0964 USDT |
| 2023-11-27 |
0.0903 USDT |
3,736,844.7578 TLOS |
0.0875 USDT |
0.0874 USDT |
0.0880 USDT |
0.0982 USDT |
| 2023-11-26 |
0.0924 USDT |
2,601,740.5778 TLOS |
0.0933 USDT |
0.0863 USDT |
0.0879 USDT |
0.0876 USDT |
| 2023-11-25 |
0.0941 USDT |
2,782,256.2778 TLOS |
0.0943 USDT |
0.0932 USDT |
0.0939 USDT |
0.0934 USDT |
| 2023-11-24 |
0.0949 USDT |
1,617,073.5797 TLOS |
0.0946 USDT |
0.0942 USDT |
0.0946 USDT |
0.0946 USDT |
| 2023-11-23 |
0.0939 USDT |
2,034,841.5769 TLOS |
0.0927 USDT |
0.0927 USDT |
0.0934 USDT |
0.0943 USDT |
| 2023-11-22 |
0.0938 USDT |
1,059,971.0740 TLOS |
0.0939 USDT |
0.0926 USDT |
0.0935 USDT |
0.0935 USDT |
| 2023-11-21 |
0.0979 USDT |
1,184,320.5822 TLOS |
0.0983 USDT |
0.0958 USDT |
0.0967 USDT |
0.0963 USDT |
| 2023-11-20 |
0.0979 USDT |
738,260.9433 TLOS |
0.0985 USDT |
0.0972 USDT |
0.0975 USDT |
0.0981 USDT |
| 2023-11-19 |
0.0960 USDT |
848,134.7624 TLOS |
0.0970 USDT |
0.0879 USDT |
0.0955 USDT |
0.0967 USDT |
| 2023-11-18 |
0.0949 USDT |
1,512,740.1842 TLOS |
0.0942 USDT |
0.0939 USDT |
0.0941 USDT |
0.0971 USDT |
| 2023-11-17 |
0.0944 USDT |
2,866,190.0886 TLOS |
0.0929 USDT |
0.0929 USDT |
0.0938 USDT |
0.0943 USDT |
| 2023-11-16 |
0.0876 USDT |
3,936,206.1430 TLOS |
0.0843 USDT |
0.0843 USDT |
0.0847 USDT |
0.0890 USDT |
| 2023-11-15 |
0.0827 USDT |
3,129,176.1491 TLOS |
0.0820 USDT |
0.0817 USDT |
0.0824 USDT |
0.0843 USDT |
| 2023-11-14 |
0.0830 USDT |
2,491,755.6549 TLOS |
0.0830 USDT |
0.0791 USDT |
0.0817 USDT |
0.0820 USDT |
| 2023-11-13 |
0.0844 USDT |
2,003,214.7701 TLOS |
0.0849 USDT |
0.0829 USDT |
0.0841 USDT |
0.0845 USDT |
| 2023-11-12 |
0.0873 USDT |
3,534,164.1112 TLOS |
0.0858 USDT |
0.0845 USDT |
0.0856 USDT |
0.0845 USDT |
| 2023-11-11 |
0.0805 USDT |
4,878,590.6226 TLOS |
0.0810 USDT |
0.0796 USDT |
0.0798 USDT |
0.0840 USDT |
| 2023-11-10 |
0.0804 USDT |
1,180,725.0278 TLOS |
0.0806 USDT |
0.0799 USDT |
0.0803 USDT |
0.0805 USDT |
| 2023-11-09 |
0.0800 USDT |
2,236,755.6552 TLOS |
0.0800 USDT |
0.0789 USDT |
0.0791 USDT |
0.0798 USDT |
| 2023-11-08 |
0.0805 USDT |
2,535,543.2392 TLOS |
0.0809 USDT |
0.0796 USDT |
0.0797 USDT |
0.0801 USDT |
| 2023-11-07 |
0.0788 USDT |
2,538,976.3600 TLOS |
0.0789 USDT |
0.0784 USDT |
0.0784 USDT |
0.0794 USDT |
| 2023-11-06 |
0.0768 USDT |
377,044.2347 TLOS |
0.0697 USDT |
0.0689 USDT |
0.0778 USDT |
0.0793 USDT |
| 2023-11-05 |
0.0700 USDT |
48,846.5683 TLOS |
0.0694 USDT |
0.0691 USDT |
0.0694 USDT |
0.0705 USDT |
| 2023-11-04 |
0.0692 USDT |
19,337.5298 TLOS |
0.0685 USDT |
0.0681 USDT |
0.0681 USDT |
0.0692 USDT |
| 2023-11-03 |
0.0726 USDT |
62,732.7099 TLOS |
0.0735 USDT |
0.0712 USDT |
0.0713 USDT |
0.0718 USDT |
| 2023-11-02 |
0.0693 USDT |
169,263.3909 TLOS |
0.0693 USDT |
0.0680 USDT |
0.0683 USDT |
0.0687 USDT |
| 2023-11-01 |
0.0686 USDT |
118,011.2201 TLOS |
0.0689 USDT |
0.0680 USDT |
0.0680 USDT |
0.0692 USDT |