Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-16 |
0.0464 USDT |
445,060.1505 TLOS |
0.0447 USDT |
0.0446 USDT |
0.0448 USDT |
0.0469 USDT |
| 2025-08-15 |
0.0441 USDT |
651,420.2028 TLOS |
0.0419 USDT |
0.0418 USDT |
0.0420 USDT |
0.0465 USDT |
| 2025-08-14 |
0.0441 USDT |
413,949.7505 TLOS |
0.0439 USDT |
0.0436 USDT |
0.0440 USDT |
0.0448 USDT |
| 2025-08-13 |
0.0427 USDT |
1,000,239.4295 TLOS |
0.0399 USDT |
0.0399 USDT |
0.0403 USDT |
0.0441 USDT |
| 2025-08-12 |
0.0381 USDT |
2,143,033.9641 TLOS |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
0.0388 USDT |
| 2025-08-11 |
0.0368 USDT |
1,272,414.2548 TLOS |
0.0365 USDT |
0.0363 USDT |
0.0365 USDT |
0.0367 USDT |
| 2025-08-10 |
0.0372 USDT |
3,382,496.7776 TLOS |
0.0373 USDT |
0.0369 USDT |
0.0371 USDT |
0.0370 USDT |
| 2025-08-09 |
0.0369 USDT |
2,883,610.3974 TLOS |
0.0370 USDT |
0.0364 USDT |
0.0367 USDT |
0.0369 USDT |
| 2025-08-08 |
0.0373 USDT |
1,851,958.1101 TLOS |
0.0370 USDT |
0.0363 USDT |
0.0367 USDT |
0.0364 USDT |
| 2025-08-07 |
0.0362 USDT |
3,972,256.8156 TLOS |
0.0356 USDT |
0.0349 USDT |
0.0350 USDT |
0.0370 USDT |
| 2025-08-06 |
0.0359 USDT |
419,736.5418 TLOS |
0.0353 USDT |
0.0350 USDT |
0.0351 USDT |
0.0360 USDT |
| 2025-08-05 |
0.0370 USDT |
2,399,642.0139 TLOS |
0.0375 USDT |
0.0345 USDT |
0.0350 USDT |
0.0345 USDT |
| 2025-08-04 |
0.0378 USDT |
2,062,505.7923 TLOS |
0.0378 USDT |
0.0370 USDT |
0.0372 USDT |
0.0370 USDT |
| 2025-08-03 |
0.0382 USDT |
2,015,835.3361 TLOS |
0.0378 USDT |
0.0377 USDT |
0.0377 USDT |
0.0377 USDT |
| 2025-08-02 |
0.0386 USDT |
2,814,841.1705 TLOS |
0.0393 USDT |
0.0374 USDT |
0.0377 USDT |
0.0384 USDT |
| 2025-08-01 |
0.0377 USDT |
3,139,056.7049 TLOS |
0.0365 USDT |
0.0350 USDT |
0.0364 USDT |
0.0375 USDT |
| 2025-07-31 |
0.0366 USDT |
3,045,835.4167 TLOS |
0.0352 USDT |
0.0341 USDT |
0.0350 USDT |
0.0384 USDT |
| 2025-07-30 |
0.0359 USDT |
3,494,227.2179 TLOS |
0.0360 USDT |
0.0330 USDT |
0.0351 USDT |
0.0348 USDT |
| 2025-07-29 |
0.0357 USDT |
4,428,922.0969 TLOS |
0.0355 USDT |
0.0318 USDT |
0.0348 USDT |
0.0359 USDT |
| 2025-07-28 |
0.0373 USDT |
2,814,979.5294 TLOS |
0.0374 USDT |
0.0361 USDT |
0.0363 USDT |
0.0362 USDT |
| 2025-07-27 |
0.0380 USDT |
933,672.0176 TLOS |
0.0383 USDT |
0.0371 USDT |
0.0376 USDT |
0.0379 USDT |
| 2025-07-26 |
0.0389 USDT |
2,920,872.0465 TLOS |
0.0402 USDT |
0.0371 USDT |
0.0381 USDT |
0.0383 USDT |
| 2025-07-25 |
0.0393 USDT |
1,696,516.9541 TLOS |
0.0400 USDT |
0.0384 USDT |
0.0389 USDT |
0.0396 USDT |
| 2025-07-24 |
0.0388 USDT |
2,998,022.1987 TLOS |
0.0381 USDT |
0.0373 USDT |
0.0376 USDT |
0.0409 USDT |
| 2025-07-23 |
0.0366 USDT |
1,468,225.9790 TLOS |
0.0342 USDT |
0.0342 USDT |
0.0342 USDT |
0.0370 USDT |
| 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 |