Identifier on Huobi: tlosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-08 |
0.0854 USDT |
6,680,961.2867 TLOS |
0.0841 USDT |
0.0839 USDT |
0.0843 USDT |
0.0873 USDT |
| 2025-05-07 |
0.0849 USDT |
11,336,638.7904 TLOS |
0.0838 USDT |
0.0837 USDT |
0.0843 USDT |
0.0840 USDT |
| 2025-05-06 |
0.0834 USDT |
3,791,071.9469 TLOS |
0.0838 USDT |
0.0826 USDT |
0.0829 USDT |
0.0827 USDT |
| 2025-05-05 |
0.0837 USDT |
6,760,594.6357 TLOS |
0.0845 USDT |
0.0829 USDT |
0.0831 USDT |
0.0839 USDT |
| 2025-05-04 |
0.0855 USDT |
4,245,813.1317 TLOS |
0.0858 USDT |
0.0848 USDT |
0.0850 USDT |
0.0848 USDT |
| 2025-05-03 |
0.0862 USDT |
2,744,936.7961 TLOS |
0.0866 USDT |
0.0855 USDT |
0.0857 USDT |
0.0858 USDT |
| 2025-05-02 |
0.0878 USDT |
8,990,859.8243 TLOS |
0.0877 USDT |
0.0869 USDT |
0.0876 USDT |
0.0877 USDT |
| 2025-05-01 |
0.0878 USDT |
7,472,846.2782 TLOS |
0.0874 USDT |
0.0873 USDT |
0.0874 USDT |
0.0879 USDT |
| 2025-04-30 |
0.0885 USDT |
4,028,921.5264 TLOS |
0.0887 USDT |
0.0874 USDT |
0.0874 USDT |
0.0876 USDT |
| 2025-04-29 |
0.0893 USDT |
608,108.9548 TLOS |
0.0889 USDT |
0.0889 USDT |
0.0891 USDT |
0.0901 USDT |
| 2025-04-28 |
0.0899 USDT |
2,469,064.4586 TLOS |
0.0897 USDT |
0.0879 USDT |
0.0891 USDT |
0.0888 USDT |
| 2025-04-27 |
0.0913 USDT |
2,139,470.1076 TLOS |
0.0917 USDT |
0.0900 USDT |
0.0901 USDT |
0.0902 USDT |
| 2025-04-26 |
0.0914 USDT |
1,251,259.0627 TLOS |
0.0917 USDT |
0.0907 USDT |
0.0910 USDT |
0.0917 USDT |
| 2025-04-25 |
0.0915 USDT |
2,862,954.2053 TLOS |
0.0903 USDT |
0.0902 USDT |
0.0907 USDT |
0.0916 USDT |
| 2025-04-24 |
0.0907 USDT |
3,305,737.8028 TLOS |
0.0907 USDT |
0.0899 USDT |
0.0904 USDT |
0.0905 USDT |
| 2025-04-23 |
0.0902 USDT |
3,857,925.0615 TLOS |
0.0901 USDT |
0.0898 USDT |
0.0902 USDT |
0.0906 USDT |
| 2025-04-22 |
0.0870 USDT |
9,810,865.6573 TLOS |
0.0852 USDT |
0.0850 USDT |
0.0853 USDT |
0.0872 USDT |
| 2025-04-21 |
0.0864 USDT |
8,635,389.0191 TLOS |
0.0857 USDT |
0.0848 USDT |
0.0849 USDT |
0.0852 USDT |
| 2025-04-20 |
0.0853 USDT |
3,802,406.1816 TLOS |
0.0855 USDT |
0.0843 USDT |
0.0847 USDT |
0.0847 USDT |
| 2025-04-19 |
0.0858 USDT |
143,824.7701 TLOS |
0.0857 USDT |
0.0857 USDT |
0.0858 USDT |
0.0858 USDT |
| 2025-04-18 |
0.0855 USDT |
2,742,366.8239 TLOS |
0.0854 USDT |
0.0848 USDT |
0.0850 USDT |
0.0853 USDT |
| 2025-04-17 |
0.0854 USDT |
2,991,399.8506 TLOS |
0.0858 USDT |
0.0848 USDT |
0.0852 USDT |
0.0854 USDT |
| 2025-04-16 |
0.0850 USDT |
10,738,762.0044 TLOS |
0.0859 USDT |
0.0841 USDT |
0.0843 USDT |
0.0847 USDT |
| 2025-04-15 |
0.0866 USDT |
3,483,158.1356 TLOS |
0.0847 USDT |
0.0846 USDT |
0.0847 USDT |
0.0865 USDT |
| 2025-04-14 |
0.0850 USDT |
3,460,606.1281 TLOS |
0.0843 USDT |
0.0840 USDT |
0.0844 USDT |
0.0847 USDT |
| 2025-04-13 |
0.0833 USDT |
4,075,703.5464 TLOS |
0.0830 USDT |
0.0829 USDT |
0.0831 USDT |
0.0842 USDT |
| 2025-04-12 |
0.0834 USDT |
4,570,403.9473 TLOS |
0.0831 USDT |
0.0812 USDT |
0.0827 USDT |
0.0830 USDT |
| 2025-04-11 |
0.0833 USDT |
9,045,392.7843 TLOS |
0.0828 USDT |
0.0825 USDT |
0.0829 USDT |
0.0829 USDT |
| 2025-04-10 |
0.0845 USDT |
11,288,237.2349 TLOS |
0.0883 USDT |
0.0825 USDT |
0.0828 USDT |
0.0828 USDT |
| 2025-04-09 |
0.0829 USDT |
14,048,484.8615 TLOS |
0.0814 USDT |
0.0792 USDT |
0.0806 USDT |
0.0883 USDT |
| 2025-04-08 |
0.0834 USDT |
8,679,264.7468 TLOS |
0.0826 USDT |
0.0814 USDT |
0.0816 USDT |
0.0815 USDT |
| 2025-04-07 |
0.0810 USDT |
19,380,837.2824 TLOS |
0.0806 USDT |
0.0780 USDT |
0.0793 USDT |
0.0821 USDT |
| 2025-04-06 |
0.0884 USDT |
1,728,855.0288 TLOS |
0.0885 USDT |
0.0881 USDT |
0.0884 USDT |
0.0886 USDT |
| 2025-04-05 |
0.0890 USDT |
3,356,585.6148 TLOS |
0.0898 USDT |
0.0879 USDT |
0.0881 USDT |
0.0885 USDT |
| 2025-04-04 |
0.0913 USDT |
8,087,740.7016 TLOS |
0.0916 USDT |
0.0902 USDT |
0.0906 USDT |
0.0906 USDT |
| 2025-04-03 |
0.0938 USDT |
12,218,553.2793 TLOS |
0.0941 USDT |
0.0921 USDT |
0.0929 USDT |
0.0921 USDT |
| 2025-04-02 |
0.0976 USDT |
2,879,325.8224 TLOS |
0.0988 USDT |
0.0967 USDT |
0.0969 USDT |
0.0968 USDT |
| 2025-04-01 |
0.0978 USDT |
7,156,293.1563 TLOS |
0.0962 USDT |
0.0961 USDT |
0.0962 USDT |
0.0988 USDT |
| 2025-03-31 |
0.0962 USDT |
5,760,755.8099 TLOS |
0.0966 USDT |
0.0954 USDT |
0.0960 USDT |
0.0957 USDT |
| 2025-03-30 |
0.0969 USDT |
7,473,185.8481 TLOS |
0.0964 USDT |
0.0964 USDT |
0.0964 USDT |
0.0966 USDT |
| 2025-03-29 |
0.0979 USDT |
13,553,319.3707 TLOS |
0.0989 USDT |
0.0962 USDT |
0.0963 USDT |
0.0963 USDT |
| 2025-03-28 |
0.1053 USDT |
11,698,098.2561 TLOS |
0.1080 USDT |
0.0987 USDT |
0.1006 USDT |
0.0999 USDT |
| 2025-03-27 |
0.1083 USDT |
6,317,302.3962 TLOS |
0.1095 USDT |
0.1078 USDT |
0.1080 USDT |
0.1080 USDT |
| 2025-03-26 |
0.1021 USDT |
36,869,028.4937 TLOS |
0.0986 USDT |
0.0984 USDT |
0.0986 USDT |
0.1072 USDT |
| 2025-03-25 |
0.0997 USDT |
14,528,291.2922 TLOS |
0.0997 USDT |
0.0994 USDT |
0.0996 USDT |
0.1005 USDT |
| 2025-03-24 |
0.0987 USDT |
10,872,787.7302 TLOS |
0.0964 USDT |
0.0961 USDT |
0.0965 USDT |
0.0996 USDT |
| 2025-03-23 |
0.0956 USDT |
29,399,492.5608 TLOS |
0.0948 USDT |
0.0946 USDT |
0.0948 USDT |
0.0970 USDT |
| 2025-03-22 |
0.0973 USDT |
12,147,624.4303 TLOS |
0.0945 USDT |
0.0944 USDT |
0.0946 USDT |
0.0949 USDT |
| 2025-03-21 |
0.0937 USDT |
3,349,638.0678 TLOS |
0.0926 USDT |
0.0925 USDT |
0.0927 USDT |
0.0946 USDT |
| 2025-03-20 |
0.0934 USDT |
13,689,904.8552 TLOS |
0.0941 USDT |
0.0923 USDT |
0.0926 USDT |
0.0926 USDT |