Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0250 USDT |
912,932.3552 TLOS |
0.0250 USDT |
0.0249 USDT |
0.0253 USDT |
0.0253 USDT |
| 2025-12-04 |
0.0256 USDT |
800,869.7066 TLOS |
0.0255 USDT |
0.0254 USDT |
0.0260 USDT |
0.0256 USDT |
| 2025-12-03 |
0.0247 USDT |
676,945.1186 TLOS |
0.0242 USDT |
0.0242 USDT |
0.0254 USDT |
0.0251 USDT |
| 2025-12-02 |
0.0238 USDT |
804,820.5649 TLOS |
0.0238 USDT |
0.0235 USDT |
0.0243 USDT |
0.0239 USDT |
| 2025-12-01 |
0.0251 USDT |
983,230.2421 TLOS |
0.0260 USDT |
0.0245 USDT |
0.0261 USDT |
0.0246 USDT |
| 2025-11-30 |
0.0263 USDT |
928,089.3323 TLOS |
0.0264 USDT |
0.0261 USDT |
0.0267 USDT |
0.0262 USDT |
| 2025-11-29 |
0.0265 USDT |
1,081,431.1524 TLOS |
0.0261 USDT |
0.0261 USDT |
0.0268 USDT |
0.0264 USDT |
| 2025-11-28 |
0.0269 USDT |
1,085,835.5690 TLOS |
0.0267 USDT |
0.0265 USDT |
0.0277 USDT |
0.0268 USDT |
| 2025-11-27 |
0.0270 USDT |
1,173,475.3866 TLOS |
0.0271 USDT |
0.0264 USDT |
0.0279 USDT |
0.0269 USDT |
| 2025-11-26 |
0.0275 USDT |
702,432.9615 TLOS |
0.0277 USDT |
0.0265 USDT |
0.0285 USDT |
0.0265 USDT |
| 2025-11-25 |
0.0283 USDT |
1,922,418.6686 TLOS |
0.0278 USDT |
0.0267 USDT |
0.0303 USDT |
0.0276 USDT |
| 2025-11-24 |
0.0270 USDT |
665,224.9870 TLOS |
0.0271 USDT |
0.0264 USDT |
0.0275 USDT |
0.0264 USDT |
| 2025-11-23 |
0.0268 USDT |
1,126,233.9556 TLOS |
0.0267 USDT |
0.0262 USDT |
0.0275 USDT |
0.0269 USDT |
| 2025-11-22 |
0.0258 USDT |
667,974.9298 TLOS |
0.0257 USDT |
0.0254 USDT |
0.0261 USDT |
0.0261 USDT |
| 2025-11-21 |
0.0269 USDT |
1,774,279.8234 TLOS |
0.0287 USDT |
0.0248 USDT |
0.0289 USDT |
0.0257 USDT |
| 2025-11-20 |
0.0295 USDT |
622,308.4396 TLOS |
0.0291 USDT |
0.0290 USDT |
0.0302 USDT |
0.0297 USDT |
| 2025-11-19 |
0.0305 USDT |
605,261.7021 TLOS |
0.0308 USDT |
0.0301 USDT |
0.0309 USDT |
0.0302 USDT |
| 2025-11-18 |
0.0300 USDT |
1,127,975.8843 TLOS |
0.0301 USDT |
0.0292 USDT |
0.0313 USDT |
0.0310 USDT |
| 2025-11-17 |
0.0313 USDT |
639,950.0395 TLOS |
0.0315 USDT |
0.0307 USDT |
0.0321 USDT |
0.0308 USDT |
| 2025-11-16 |
0.0356 USDT |
912,424.5766 TLOS |
0.0355 USDT |
0.0338 USDT |
0.0360 USDT |
0.0350 USDT |
| 2025-11-15 |
0.0362 USDT |
550,063.4333 TLOS |
0.0370 USDT |
0.0355 USDT |
0.0372 USDT |
0.0367 USDT |
| 2025-11-14 |
0.0347 USDT |
1,020,733.9672 TLOS |
0.0335 USDT |
0.0334 USDT |
0.0370 USDT |
0.0365 USDT |
| 2025-11-13 |
0.0336 USDT |
646,593.7259 TLOS |
0.0337 USDT |
0.0329 USDT |
0.0342 USDT |
0.0330 USDT |
| 2025-11-12 |
0.0351 USDT |
691,297.7446 TLOS |
0.0372 USDT |
0.0331 USDT |
0.0374 USDT |
0.0340 USDT |
| 2025-11-11 |
0.0359 USDT |
1,357,976.7202 TLOS |
0.0345 USDT |
0.0342 USDT |
0.0389 USDT |
0.0370 USDT |
| 2025-11-10 |
0.0338 USDT |
828,524.7497 TLOS |
0.0342 USDT |
0.0330 USDT |
0.0344 USDT |
0.0336 USDT |
| 2025-11-09 |
0.0323 USDT |
584,378.0428 TLOS |
0.0324 USDT |
0.0319 USDT |
0.0326 USDT |
0.0321 USDT |
| 2025-11-08 |
0.0320 USDT |
1,332,159.5535 TLOS |
0.0320 USDT |
0.0314 USDT |
0.0327 USDT |
0.0320 USDT |
| 2025-11-07 |
0.0296 USDT |
439,480.5999 TLOS |
0.0300 USDT |
0.0287 USDT |
0.0300 USDT |
0.0294 USDT |
| 2025-11-06 |
0.0291 USDT |
676,777.8234 TLOS |
0.0295 USDT |
0.0289 USDT |
0.0297 USDT |
0.0289 USDT |
| 2025-11-05 |
0.0253 USDT |
783,031.3998 TLOS |
0.0251 USDT |
0.0250 USDT |
0.0257 USDT |
0.0254 USDT |
| 2025-11-04 |
0.0252 USDT |
1,069,332.1579 TLOS |
0.0253 USDT |
0.0247 USDT |
0.0255 USDT |
0.0249 USDT |
| 2025-11-03 |
0.0261 USDT |
1,619,101.5660 TLOS |
0.0270 USDT |
0.0250 USDT |
0.0271 USDT |
0.0253 USDT |
| 2025-11-02 |
0.0273 USDT |
671,059.4529 TLOS |
0.0274 USDT |
0.0271 USDT |
0.0277 USDT |
0.0272 USDT |
| 2025-11-01 |
0.0273 USDT |
742,294.8637 TLOS |
0.0271 USDT |
0.0270 USDT |
0.0289 USDT |
0.0271 USDT |
| 2025-10-31 |
0.0273 USDT |
2,748,507.0432 TLOS |
0.0290 USDT |
0.0251 USDT |
0.0299 USDT |
0.0271 USDT |
| 2025-10-30 |
0.0297 USDT |
988,361.7727 TLOS |
0.0298 USDT |
0.0293 USDT |
0.0301 USDT |
0.0294 USDT |
| 2025-10-29 |
0.0301 USDT |
575,975.3750 TLOS |
0.0302 USDT |
0.0297 USDT |
0.0303 USDT |
0.0299 USDT |
| 2025-10-28 |
0.0299 USDT |
2,117,406.1319 TLOS |
0.0314 USDT |
0.0270 USDT |
0.0314 USDT |
0.0303 USDT |
| 2025-10-27 |
0.0321 USDT |
674,598.9999 TLOS |
0.0320 USDT |
0.0317 USDT |
0.0330 USDT |
0.0318 USDT |
| 2025-10-26 |
0.0315 USDT |
431,607.8735 TLOS |
0.0313 USDT |
0.0312 USDT |
0.0315 USDT |
0.0314 USDT |
| 2025-10-25 |
0.0314 USDT |
761,894.5754 TLOS |
0.0313 USDT |
0.0311 USDT |
0.0315 USDT |
0.0313 USDT |
| 2025-10-24 |
0.0320 USDT |
1,069,796.2111 TLOS |
0.0319 USDT |
0.0313 USDT |
0.0335 USDT |
0.0314 USDT |
| 2025-10-23 |
0.0321 USDT |
980,894.3107 TLOS |
0.0319 USDT |
0.0318 USDT |
0.0330 USDT |
0.0319 USDT |
| 2025-10-22 |
0.0337 USDT |
1,379,225.3823 TLOS |
0.0335 USDT |
0.0320 USDT |
0.0371 USDT |
0.0323 USDT |
| 2025-10-21 |
0.0337 USDT |
969,863.1323 TLOS |
0.0337 USDT |
0.0329 USDT |
0.0345 USDT |
0.0335 USDT |
| 2025-10-20 |
0.0340 USDT |
1,913,110.0302 TLOS |
0.0324 USDT |
0.0323 USDT |
0.0400 USDT |
0.0347 USDT |
| 2025-10-19 |
0.0317 USDT |
932,220.4126 TLOS |
0.0313 USDT |
0.0312 USDT |
0.0326 USDT |
0.0324 USDT |
| 2025-10-18 |
0.0316 USDT |
546,613.0778 TLOS |
0.0313 USDT |
0.0313 USDT |
0.0320 USDT |
0.0316 USDT |
| 2025-10-17 |
0.0318 USDT |
1,853,741.4911 TLOS |
0.0321 USDT |
0.0311 USDT |
0.0331 USDT |
0.0313 USDT |