Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
0.0423 USDT |
768,646.3648 TLOS |
0.0425 USDT |
0.0420 USDT |
0.0429 USDT |
0.0428 USDT |
| 2025-06-18 |
0.0418 USDT |
714,280.4738 TLOS |
0.0416 USDT |
0.0415 USDT |
0.0421 USDT |
0.0421 USDT |
| 2025-06-17 |
0.0438 USDT |
588,480.6470 TLOS |
0.0437 USDT |
0.0433 USDT |
0.0442 USDT |
0.0436 USDT |
| 2025-06-16 |
0.0439 USDT |
1,564,073.0531 TLOS |
0.0431 USDT |
0.0431 USDT |
0.0445 USDT |
0.0442 USDT |
| 2025-06-15 |
0.0415 USDT |
1,994,680.3691 TLOS |
0.0398 USDT |
0.0394 USDT |
0.0438 USDT |
0.0432 USDT |
| 2025-06-14 |
0.0387 USDT |
1,522,192.2098 TLOS |
0.0391 USDT |
0.0380 USDT |
0.0398 USDT |
0.0389 USDT |
| 2025-06-13 |
0.0408 USDT |
908,878.9708 TLOS |
0.0439 USDT |
0.0398 USDT |
0.0441 USDT |
0.0403 USDT |
| 2025-06-12 |
0.0465 USDT |
1,362,706.5196 TLOS |
0.0474 USDT |
0.0449 USDT |
0.0482 USDT |
0.0451 USDT |
| 2025-06-11 |
0.0493 USDT |
2,885,253.7793 TLOS |
0.0519 USDT |
0.0460 USDT |
0.0519 USDT |
0.0472 USDT |
| 2025-06-10 |
0.0516 USDT |
619,732.1473 TLOS |
0.0509 USDT |
0.0509 USDT |
0.0522 USDT |
0.0522 USDT |
| 2025-06-09 |
0.0533 USDT |
1,537,324.2702 TLOS |
0.0541 USDT |
0.0519 USDT |
0.0541 USDT |
0.0521 USDT |
| 2025-06-08 |
0.0536 USDT |
1,312,682.6611 TLOS |
0.0538 USDT |
0.0528 USDT |
0.0541 USDT |
0.0540 USDT |
| 2025-06-07 |
0.0558 USDT |
890,542.5488 TLOS |
0.0566 USDT |
0.0550 USDT |
0.0567 USDT |
0.0558 USDT |
| 2025-06-06 |
0.0518 USDT |
1,754,330.6227 TLOS |
0.0486 USDT |
0.0482 USDT |
0.0569 USDT |
0.0556 USDT |
| 2025-06-05 |
0.0523 USDT |
2,095,264.6473 TLOS |
0.0540 USDT |
0.0472 USDT |
0.0552 USDT |
0.0478 USDT |
| 2025-06-04 |
0.0613 USDT |
1,447,758.1919 TLOS |
0.0616 USDT |
0.0545 USDT |
0.0632 USDT |
0.0552 USDT |
| 2025-06-03 |
0.0601 USDT |
960,032.3813 TLOS |
0.0600 USDT |
0.0593 USDT |
0.0610 USDT |
0.0605 USDT |
| 2025-06-02 |
0.0587 USDT |
363,518.4083 TLOS |
0.0600 USDT |
0.0571 USDT |
0.0601 USDT |
0.0588 USDT |
| 2025-06-01 |
0.0598 USDT |
481,778.7336 TLOS |
0.0604 USDT |
0.0581 USDT |
0.0611 USDT |
0.0589 USDT |
| 2025-05-31 |
0.0604 USDT |
342,698.9237 TLOS |
0.0605 USDT |
0.0596 USDT |
0.0619 USDT |
0.0616 USDT |
| 2025-05-30 |
0.0644 USDT |
725,875.2671 TLOS |
0.0647 USDT |
0.0612 USDT |
0.0669 USDT |
0.0615 USDT |
| 2025-05-29 |
0.0643 USDT |
1,071,936.2213 TLOS |
0.0627 USDT |
0.0622 USDT |
0.0666 USDT |
0.0638 USDT |
| 2025-05-28 |
0.0625 USDT |
1,536,395.3218 TLOS |
0.0622 USDT |
0.0605 USDT |
0.0652 USDT |
0.0623 USDT |
| 2025-05-27 |
0.0659 USDT |
1,996,970.6275 TLOS |
0.0700 USDT |
0.0610 USDT |
0.0700 USDT |
0.0612 USDT |
| 2025-05-26 |
0.0696 USDT |
1,430,622.7036 TLOS |
0.0681 USDT |
0.0670 USDT |
0.0736 USDT |
0.0720 USDT |
| 2025-05-25 |
0.0552 USDT |
4,657,559.6552 TLOS |
0.0584 USDT |
0.0475 USDT |
0.0644 USDT |
0.0642 USDT |
| 2025-05-24 |
0.0680 USDT |
3,837,599.2798 TLOS |
0.0757 USDT |
0.0630 USDT |
0.0759 USDT |
0.0657 USDT |
| 2025-05-23 |
0.0886 USDT |
907,309.6472 TLOS |
0.0896 USDT |
0.0843 USDT |
0.0921 USDT |
0.0854 USDT |
| 2025-05-22 |
0.0893 USDT |
450,532.5933 TLOS |
0.0881 USDT |
0.0878 USDT |
0.0910 USDT |
0.0908 USDT |
| 2025-05-21 |
0.0879 USDT |
735,132.7530 TLOS |
0.0874 USDT |
0.0861 USDT |
0.0891 USDT |
0.0864 USDT |
| 2025-05-20 |
0.0882 USDT |
663,752.9327 TLOS |
0.0879 USDT |
0.0864 USDT |
0.0895 USDT |
0.0868 USDT |
| 2025-05-19 |
0.0868 USDT |
815,296.2124 TLOS |
0.0880 USDT |
0.0850 USDT |
0.0894 USDT |
0.0876 USDT |
| 2025-05-18 |
0.0877 USDT |
849,750.3097 TLOS |
0.0871 USDT |
0.0857 USDT |
0.0898 USDT |
0.0893 USDT |
| 2025-05-17 |
0.0881 USDT |
1,015,379.1465 TLOS |
0.0897 USDT |
0.0860 USDT |
0.0897 USDT |
0.0869 USDT |
| 2025-05-16 |
0.0902 USDT |
1,140,814.2344 TLOS |
0.0887 USDT |
0.0887 USDT |
0.0913 USDT |
0.0901 USDT |
| 2025-05-15 |
0.0896 USDT |
913,782.4785 TLOS |
0.0912 USDT |
0.0872 USDT |
0.0921 USDT |
0.0893 USDT |
| 2025-05-14 |
0.0919 USDT |
744,849.3222 TLOS |
0.0928 USDT |
0.0903 USDT |
0.0934 USDT |
0.0911 USDT |
| 2025-05-13 |
0.0911 USDT |
780,106.8997 TLOS |
0.0916 USDT |
0.0897 USDT |
0.0942 USDT |
0.0918 USDT |
| 2025-05-12 |
0.0918 USDT |
1,177,600.5364 TLOS |
0.0889 USDT |
0.0884 USDT |
0.0949 USDT |
0.0914 USDT |
| 2025-05-11 |
0.0883 USDT |
702,269.4387 TLOS |
0.0891 USDT |
0.0866 USDT |
0.0897 USDT |
0.0868 USDT |
| 2025-05-10 |
0.0897 USDT |
669,591.5557 TLOS |
0.0896 USDT |
0.0889 USDT |
0.0906 USDT |
0.0892 USDT |
| 2025-05-09 |
0.0893 USDT |
902,176.3239 TLOS |
0.0900 USDT |
0.0873 USDT |
0.0929 USDT |
0.0885 USDT |
| 2025-05-08 |
0.0881 USDT |
1,411,580.6931 TLOS |
0.0839 USDT |
0.0839 USDT |
0.0911 USDT |
0.0910 USDT |
| 2025-05-07 |
0.0848 USDT |
972,760.5225 TLOS |
0.0838 USDT |
0.0836 USDT |
0.0868 USDT |
0.0839 USDT |
| 2025-05-06 |
0.0834 USDT |
972,450.1562 TLOS |
0.0840 USDT |
0.0822 USDT |
0.0850 USDT |
0.0831 USDT |
| 2025-05-05 |
0.0838 USDT |
1,098,760.4538 TLOS |
0.0846 USDT |
0.0825 USDT |
0.0848 USDT |
0.0838 USDT |
| 2025-05-04 |
0.0855 USDT |
902,873.5454 TLOS |
0.0860 USDT |
0.0843 USDT |
0.0862 USDT |
0.0849 USDT |
| 2025-05-03 |
0.0865 USDT |
1,006,079.4858 TLOS |
0.0876 USDT |
0.0854 USDT |
0.0877 USDT |
0.0858 USDT |
| 2025-05-02 |
0.0878 USDT |
704,379.7306 TLOS |
0.0877 USDT |
0.0875 USDT |
0.0885 USDT |
0.0881 USDT |
| 2025-05-01 |
0.0876 USDT |
923,700.1488 TLOS |
0.0875 USDT |
0.0866 USDT |
0.0884 USDT |
0.0877 USDT |