Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
0.0340 USDT |
856,032.5496 TLOS |
0.0342 USDT |
0.0333 USDT |
0.0336 USDT |
0.0342 USDT |
| 2025-07-21 |
0.0347 USDT |
1,188,511.1334 TLOS |
0.0346 USDT |
0.0338 USDT |
0.0340 USDT |
0.0344 USDT |
| 2025-07-20 |
0.0338 USDT |
3,762,320.1153 TLOS |
0.0328 USDT |
0.0325 USDT |
0.0328 USDT |
0.0359 USDT |
| 2025-07-19 |
0.0322 USDT |
3,013,768.5345 TLOS |
0.0320 USDT |
0.0315 USDT |
0.0320 USDT |
0.0324 USDT |
| 2025-07-18 |
0.0330 USDT |
2,985,168.9401 TLOS |
0.0316 USDT |
0.0315 USDT |
0.0317 USDT |
0.0322 USDT |
| 2025-07-17 |
0.0334 USDT |
2,703,084.5710 TLOS |
0.0336 USDT |
0.0327 USDT |
0.0331 USDT |
0.0328 USDT |
| 2025-07-16 |
0.0325 USDT |
4,441,867.3606 TLOS |
0.0318 USDT |
0.0315 USDT |
0.0320 USDT |
0.0336 USDT |
| 2025-07-15 |
0.0330 USDT |
4,137,365.6332 TLOS |
0.0337 USDT |
0.0315 USDT |
0.0318 USDT |
0.0317 USDT |
| 2025-07-14 |
0.0347 USDT |
3,859,138.3673 TLOS |
0.0360 USDT |
0.0334 USDT |
0.0337 USDT |
0.0337 USDT |
| 2025-07-13 |
0.0351 USDT |
2,480,239.2928 TLOS |
0.0353 USDT |
0.0344 USDT |
0.0347 USDT |
0.0360 USDT |
| 2025-07-12 |
0.0344 USDT |
1,072,903.4018 TLOS |
0.0326 USDT |
0.0325 USDT |
0.0327 USDT |
0.0356 USDT |
| 2025-07-11 |
0.0323 USDT |
631,126.3791 TLOS |
0.0300 USDT |
0.0299 USDT |
0.0301 USDT |
0.0317 USDT |
| 2025-07-10 |
0.0294 USDT |
2,022,697.5116 TLOS |
0.0300 USDT |
0.0278 USDT |
0.0279 USDT |
0.0300 USDT |
| 2025-07-09 |
0.0305 USDT |
1,639,037.4390 TLOS |
0.0290 USDT |
0.0290 USDT |
0.0291 USDT |
0.0316 USDT |
| 2025-07-08 |
0.0298 USDT |
1,757,771.3119 TLOS |
0.0316 USDT |
0.0285 USDT |
0.0289 USDT |
0.0289 USDT |
| 2025-07-07 |
0.0337 USDT |
9,461,561.8925 TLOS |
0.0335 USDT |
0.0324 USDT |
0.0327 USDT |
0.0325 USDT |
| 2025-07-06 |
0.0350 USDT |
413,400.3537 TLOS |
0.0351 USDT |
0.0350 USDT |
0.0351 USDT |
0.0350 USDT |
| 2025-07-05 |
0.0355 USDT |
2,872,343.9311 TLOS |
0.0354 USDT |
0.0352 USDT |
0.0353 USDT |
0.0353 USDT |
| 2025-07-04 |
0.0354 USDT |
17,122,571.2744 TLOS |
0.0344 USDT |
0.0342 USDT |
0.0343 USDT |
0.0354 USDT |
| 2025-07-03 |
0.0360 USDT |
15,381,236.0714 TLOS |
0.0364 USDT |
0.0355 USDT |
0.0357 USDT |
0.0360 USDT |
| 2025-07-02 |
0.0354 USDT |
23,591,351.3823 TLOS |
0.0346 USDT |
0.0343 USDT |
0.0347 USDT |
0.0364 USDT |
| 2025-07-01 |
0.0358 USDT |
8,810,072.2977 TLOS |
0.0363 USDT |
0.0350 USDT |
0.0353 USDT |
0.0356 USDT |
| 2025-06-30 |
0.0363 USDT |
14,333,661.2585 TLOS |
0.0361 USDT |
0.0357 USDT |
0.0357 USDT |
0.0363 USDT |
| 2025-06-29 |
0.0348 USDT |
7,159,470.6089 TLOS |
0.0342 USDT |
0.0339 USDT |
0.0340 USDT |
0.0349 USDT |
| 2025-06-28 |
0.0342 USDT |
3,276,753.8512 TLOS |
0.0339 USDT |
0.0335 USDT |
0.0336 USDT |
0.0346 USDT |
| 2025-06-27 |
0.0351 USDT |
16,413,792.0301 TLOS |
0.0358 USDT |
0.0336 USDT |
0.0338 USDT |
0.0338 USDT |
| 2025-06-26 |
0.0382 USDT |
6,722,776.8046 TLOS |
0.0384 USDT |
0.0378 USDT |
0.0381 USDT |
0.0380 USDT |
| 2025-06-25 |
0.0384 USDT |
21,657,660.4884 TLOS |
0.0386 USDT |
0.0374 USDT |
0.0377 USDT |
0.0384 USDT |
| 2025-06-24 |
0.0395 USDT |
19,199,754.3022 TLOS |
0.0395 USDT |
0.0391 USDT |
0.0393 USDT |
0.0392 USDT |
| 2025-06-23 |
0.0378 USDT |
27,253,988.2839 TLOS |
0.0374 USDT |
0.0369 USDT |
0.0372 USDT |
0.0395 USDT |
| 2025-06-22 |
0.0375 USDT |
27,539.1564 TLOS |
0.0376 USDT |
0.0366 USDT |
0.0368 USDT |
0.0368 USDT |
| 2025-06-21 |
0.0401 USDT |
413,603.0478 TLOS |
0.0398 USDT |
0.0397 USDT |
0.0399 USDT |
0.0398 USDT |
| 2025-06-20 |
0.0417 USDT |
693,163.0764 TLOS |
0.0416 USDT |
0.0415 USDT |
0.0417 USDT |
0.0417 USDT |
| 2025-06-19 |
0.0423 USDT |
2,558,660.9368 TLOS |
0.0424 USDT |
0.0420 USDT |
0.0422 USDT |
0.0426 USDT |
| 2025-06-18 |
0.0419 USDT |
6,893,615.2197 TLOS |
0.0415 USDT |
0.0414 USDT |
0.0417 USDT |
0.0424 USDT |
| 2025-06-17 |
0.0433 USDT |
13,257,050.0639 TLOS |
0.0438 USDT |
0.0411 USDT |
0.0414 USDT |
0.0413 USDT |
| 2025-06-16 |
0.0439 USDT |
12,068,237.4790 TLOS |
0.0431 USDT |
0.0431 USDT |
0.0433 USDT |
0.0445 USDT |
| 2025-06-15 |
0.0426 USDT |
2,709,806.3056 TLOS |
0.0398 USDT |
0.0396 USDT |
0.0398 USDT |
0.0428 USDT |
| 2025-06-14 |
0.0385 USDT |
1,216,800.7614 TLOS |
0.0391 USDT |
0.0379 USDT |
0.0382 USDT |
0.0386 USDT |
| 2025-06-13 |
0.0406 USDT |
2,286,942.6459 TLOS |
0.0412 USDT |
0.0390 USDT |
0.0390 USDT |
0.0390 USDT |
| 2025-06-12 |
0.0470 USDT |
31,605,271.2092 TLOS |
0.0474 USDT |
0.0453 USDT |
0.0459 USDT |
0.0453 USDT |
| 2025-06-11 |
0.0511 USDT |
13,110,727.5193 TLOS |
0.0517 USDT |
0.0507 USDT |
0.0511 USDT |
0.0509 USDT |
| 2025-06-10 |
0.0521 USDT |
56,742,932.4525 TLOS |
0.0513 USDT |
0.0511 USDT |
0.0514 USDT |
0.0517 USDT |
| 2025-06-09 |
0.0532 USDT |
42,182,541.7882 TLOS |
0.0540 USDT |
0.0510 USDT |
0.0512 USDT |
0.0510 USDT |
| 2025-06-08 |
0.0536 USDT |
20,680,163.9630 TLOS |
0.0537 USDT |
0.0531 USDT |
0.0534 USDT |
0.0540 USDT |
| 2025-06-07 |
0.0558 USDT |
19,233,225.1316 TLOS |
0.0566 USDT |
0.0552 USDT |
0.0554 USDT |
0.0554 USDT |
| 2025-06-06 |
0.0517 USDT |
37,288,050.6019 TLOS |
0.0486 USDT |
0.0482 USDT |
0.0484 USDT |
0.0545 USDT |
| 2025-06-05 |
0.0542 USDT |
12,633,723.0772 TLOS |
0.0540 USDT |
0.0526 USDT |
0.0532 USDT |
0.0531 USDT |
| 2025-06-04 |
0.0608 USDT |
26,541,362.9842 TLOS |
0.0624 USDT |
0.0540 USDT |
0.0546 USDT |
0.0540 USDT |
| 2025-06-03 |
0.0600 USDT |
31,853,751.6473 TLOS |
0.0598 USDT |
0.0594 USDT |
0.0597 USDT |
0.0603 USDT |