Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-05 |
0.0463 USDT |
291,958.9908 TLOS |
0.0463 USDT |
0.0460 USDT |
0.0460 USDT |
0.0464 USDT |
| 2025-10-04 |
0.0465 USDT |
2,075,195.2574 TLOS |
0.0466 USDT |
0.0425 USDT |
0.0465 USDT |
0.0465 USDT |
| 2025-10-03 |
0.0473 USDT |
1,943,872.3977 TLOS |
0.0476 USDT |
0.0463 USDT |
0.0466 USDT |
0.0465 USDT |
| 2025-10-02 |
0.0475 USDT |
1,859,918.5865 TLOS |
0.0466 USDT |
0.0458 USDT |
0.0466 USDT |
0.0472 USDT |
| 2025-10-01 |
0.0474 USDT |
2,110,518.6038 TLOS |
0.0483 USDT |
0.0448 USDT |
0.0468 USDT |
0.0465 USDT |
| 2025-09-30 |
0.0482 USDT |
396,494.8670 TLOS |
0.0481 USDT |
0.0480 USDT |
0.0482 USDT |
0.0482 USDT |
| 2025-09-29 |
0.0473 USDT |
1,238,837.6955 TLOS |
0.0475 USDT |
0.0466 USDT |
0.0471 USDT |
0.0471 USDT |
| 2025-09-28 |
0.0477 USDT |
1,310,566.0403 TLOS |
0.0477 USDT |
0.0473 USDT |
0.0476 USDT |
0.0475 USDT |
| 2025-09-27 |
0.0485 USDT |
1,901,203.1727 TLOS |
0.0480 USDT |
0.0475 USDT |
0.0480 USDT |
0.0480 USDT |
| 2025-09-26 |
0.0486 USDT |
1,136,270.9336 TLOS |
0.0492 USDT |
0.0478 USDT |
0.0483 USDT |
0.0481 USDT |
| 2025-09-25 |
0.0507 USDT |
1,426,531.1503 TLOS |
0.0501 USDT |
0.0496 USDT |
0.0501 USDT |
0.0496 USDT |
| 2025-09-24 |
0.0519 USDT |
2,331,063.7420 TLOS |
0.0479 USDT |
0.0475 USDT |
0.0479 USDT |
0.0499 USDT |
| 2025-09-23 |
0.0487 USDT |
2,172,297.6955 TLOS |
0.0504 USDT |
0.0457 USDT |
0.0493 USDT |
0.0496 USDT |
| 2025-09-22 |
0.0526 USDT |
1,689,850.6644 TLOS |
0.0530 USDT |
0.0504 USDT |
0.0512 USDT |
0.0504 USDT |
| 2025-09-21 |
0.0530 USDT |
1,425,956.1036 TLOS |
0.0535 USDT |
0.0521 USDT |
0.0527 USDT |
0.0533 USDT |
| 2025-09-20 |
0.0540 USDT |
2,576,445.6261 TLOS |
0.0542 USDT |
0.0488 USDT |
0.0535 USDT |
0.0534 USDT |
| 2025-09-19 |
0.0559 USDT |
1,467,092.0266 TLOS |
0.0574 USDT |
0.0508 USDT |
0.0541 USDT |
0.0540 USDT |
| 2025-09-18 |
0.0569 USDT |
1,387,241.8009 TLOS |
0.0562 USDT |
0.0557 USDT |
0.0560 USDT |
0.0574 USDT |
| 2025-09-17 |
0.0569 USDT |
1,101,436.5442 TLOS |
0.0559 USDT |
0.0548 USDT |
0.0555 USDT |
0.0577 USDT |
| 2025-09-16 |
0.0567 USDT |
1,342,982.2511 TLOS |
0.0567 USDT |
0.0556 USDT |
0.0559 USDT |
0.0561 USDT |
| 2025-09-15 |
0.0574 USDT |
1,262,105.6976 TLOS |
0.0582 USDT |
0.0559 USDT |
0.0567 USDT |
0.0569 USDT |
| 2025-09-14 |
0.0588 USDT |
669,601.8199 TLOS |
0.0591 USDT |
0.0582 USDT |
0.0582 USDT |
0.0582 USDT |
| 2025-09-13 |
0.0607 USDT |
1,281,308.8823 TLOS |
0.0604 USDT |
0.0599 USDT |
0.0602 USDT |
0.0599 USDT |
| 2025-09-12 |
0.0597 USDT |
1,495,162.3766 TLOS |
0.0594 USDT |
0.0590 USDT |
0.0593 USDT |
0.0604 USDT |
| 2025-09-11 |
0.0601 USDT |
1,087,778.3810 TLOS |
0.0607 USDT |
0.0593 USDT |
0.0599 USDT |
0.0599 USDT |
| 2025-09-10 |
0.0597 USDT |
923,951.1039 TLOS |
0.0592 USDT |
0.0588 USDT |
0.0591 USDT |
0.0596 USDT |
| 2025-09-09 |
0.0599 USDT |
682,895.1329 TLOS |
0.0601 USDT |
0.0596 USDT |
0.0599 USDT |
0.0599 USDT |
| 2025-09-08 |
0.0602 USDT |
1,615,527.7355 TLOS |
0.0609 USDT |
0.0590 USDT |
0.0594 USDT |
0.0603 USDT |
| 2025-09-07 |
0.0611 USDT |
359,942.5287 TLOS |
0.0596 USDT |
0.0596 USDT |
0.0597 USDT |
0.0611 USDT |
| 2025-09-06 |
0.0585 USDT |
777,275.5954 TLOS |
0.0581 USDT |
0.0576 USDT |
0.0578 USDT |
0.0596 USDT |
| 2025-09-05 |
0.0599 USDT |
1,355,476.0174 TLOS |
0.0610 USDT |
0.0580 USDT |
0.0583 USDT |
0.0582 USDT |
| 2025-09-04 |
0.0599 USDT |
7,882.6672 TLOS |
0.0595 USDT |
0.0595 USDT |
0.0595 USDT |
0.0598 USDT |
| 2025-09-03 |
0.0571 USDT |
21,765.8259 TLOS |
0.0571 USDT |
0.0568 USDT |
0.0571 USDT |
0.0568 USDT |
| 2025-09-02 |
0.0582 USDT |
694,063.0665 TLOS |
0.0588 USDT |
0.0555 USDT |
0.0564 USDT |
0.0555 USDT |
| 2025-09-01 |
0.0561 USDT |
1,066,892.6124 TLOS |
0.0568 USDT |
0.0545 USDT |
0.0556 USDT |
0.0568 USDT |
| 2025-08-31 |
0.0600 USDT |
314,512.1759 TLOS |
0.0609 USDT |
0.0584 USDT |
0.0587 USDT |
0.0584 USDT |
| 2025-08-30 |
0.0618 USDT |
30,958.1376 TLOS |
0.0621 USDT |
0.0612 USDT |
0.0612 USDT |
0.0612 USDT |
| 2025-08-29 |
0.0638 USDT |
863,934.1490 TLOS |
0.0654 USDT |
0.0618 USDT |
0.0618 USDT |
0.0618 USDT |
| 2025-08-28 |
0.0658 USDT |
777,499.8921 TLOS |
0.0646 USDT |
0.0643 USDT |
0.0649 USDT |
0.0656 USDT |
| 2025-08-27 |
0.0683 USDT |
457,454.1301 TLOS |
0.0726 USDT |
0.0668 USDT |
0.0670 USDT |
0.0670 USDT |
| 2025-08-26 |
0.0653 USDT |
1,083,825.5916 TLOS |
0.0636 USDT |
0.0627 USDT |
0.0634 USDT |
0.0727 USDT |
| 2025-08-25 |
0.0635 USDT |
3,254,293.4462 TLOS |
0.0622 USDT |
0.0595 USDT |
0.0603 USDT |
0.0627 USDT |
| 2025-08-24 |
0.0548 USDT |
1,220,412.6196 TLOS |
0.0532 USDT |
0.0531 USDT |
0.0538 USDT |
0.0572 USDT |
| 2025-08-23 |
0.0545 USDT |
1,690,135.5671 TLOS |
0.0541 USDT |
0.0532 USDT |
0.0540 USDT |
0.0532 USDT |
| 2025-08-22 |
0.0536 USDT |
1,569,258.9163 TLOS |
0.0542 USDT |
0.0523 USDT |
0.0532 USDT |
0.0530 USDT |
| 2025-08-21 |
0.0539 USDT |
2,651,446.1157 TLOS |
0.0537 USDT |
0.0531 USDT |
0.0535 USDT |
0.0542 USDT |
| 2025-08-20 |
0.0520 USDT |
2,705,773.0327 TLOS |
0.0497 USDT |
0.0490 USDT |
0.0497 USDT |
0.0534 USDT |
| 2025-08-19 |
0.0486 USDT |
1,429,254.3848 TLOS |
0.0492 USDT |
0.0479 USDT |
0.0485 USDT |
0.0487 USDT |
| 2025-08-18 |
0.0485 USDT |
1,778,192.8764 TLOS |
0.0488 USDT |
0.0474 USDT |
0.0480 USDT |
0.0493 USDT |
| 2025-08-17 |
0.0497 USDT |
881,703.4836 TLOS |
0.0467 USDT |
0.0467 USDT |
0.0476 USDT |
0.0501 USDT |