Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0331 USDT |
2,751,154.6586 TLOS |
0.0336 USDT |
0.0318 USDT |
0.0349 USDT |
0.0322 USDT |
| 2025-10-15 |
0.0335 USDT |
2,439,523.7960 TLOS |
0.0327 USDT |
0.0325 USDT |
0.0360 USDT |
0.0337 USDT |
| 2025-10-14 |
0.0338 USDT |
2,120,079.8661 TLOS |
0.0348 USDT |
0.0323 USDT |
0.0353 USDT |
0.0328 USDT |
| 2025-10-13 |
0.0336 USDT |
2,323,860.0987 TLOS |
0.0329 USDT |
0.0328 USDT |
0.0350 USDT |
0.0347 USDT |
| 2025-10-12 |
0.0313 USDT |
2,364,250.7191 TLOS |
0.0312 USDT |
0.0308 USDT |
0.0327 USDT |
0.0324 USDT |
| 2025-10-11 |
0.0301 USDT |
1,619,434.6643 TLOS |
0.0298 USDT |
0.0290 USDT |
0.0309 USDT |
0.0307 USDT |
| 2025-10-10 |
0.0329 USDT |
3,294,377.2363 TLOS |
0.0347 USDT |
0.0272 USDT |
0.0350 USDT |
0.0301 USDT |
| 2025-10-09 |
0.0332 USDT |
1,590,057.6255 TLOS |
0.0346 USDT |
0.0314 USDT |
0.0346 USDT |
0.0337 USDT |
| 2025-10-08 |
0.0362 USDT |
3,329,548.5155 TLOS |
0.0409 USDT |
0.0316 USDT |
0.0410 USDT |
0.0345 USDT |
| 2025-10-07 |
0.0434 USDT |
2,582,115.5687 TLOS |
0.0454 USDT |
0.0388 USDT |
0.0455 USDT |
0.0406 USDT |
| 2025-10-06 |
0.0455 USDT |
1,314,047.9307 TLOS |
0.0453 USDT |
0.0448 USDT |
0.0459 USDT |
0.0453 USDT |
| 2025-10-05 |
0.0462 USDT |
1,410,997.8353 TLOS |
0.0461 USDT |
0.0456 USDT |
0.0465 USDT |
0.0464 USDT |
| 2025-10-04 |
0.0466 USDT |
1,444,105.3686 TLOS |
0.0466 USDT |
0.0462 USDT |
0.0479 USDT |
0.0465 USDT |
| 2025-10-03 |
0.0475 USDT |
1,444,377.0700 TLOS |
0.0475 USDT |
0.0465 USDT |
0.0479 USDT |
0.0471 USDT |
| 2025-10-02 |
0.0474 USDT |
1,870,592.0396 TLOS |
0.0466 USDT |
0.0447 USDT |
0.0483 USDT |
0.0473 USDT |
| 2025-10-01 |
0.0476 USDT |
1,934,396.7908 TLOS |
0.0481 USDT |
0.0462 USDT |
0.0487 USDT |
0.0466 USDT |
| 2025-09-30 |
0.0487 USDT |
1,736,749.4641 TLOS |
0.0481 USDT |
0.0479 USDT |
0.0491 USDT |
0.0489 USDT |
| 2025-09-29 |
0.0472 USDT |
1,572,933.5333 TLOS |
0.0476 USDT |
0.0461 USDT |
0.0484 USDT |
0.0464 USDT |
| 2025-09-28 |
0.0477 USDT |
1,381,147.6674 TLOS |
0.0479 USDT |
0.0476 USDT |
0.0480 USDT |
0.0478 USDT |
| 2025-09-27 |
0.0483 USDT |
1,666,434.3676 TLOS |
0.0482 USDT |
0.0477 USDT |
0.0495 USDT |
0.0479 USDT |
| 2025-09-26 |
0.0492 USDT |
1,690,150.7146 TLOS |
0.0499 USDT |
0.0482 USDT |
0.0499 USDT |
0.0483 USDT |
| 2025-09-25 |
0.0511 USDT |
1,236,827.3577 TLOS |
0.0502 USDT |
0.0500 USDT |
0.0538 USDT |
0.0510 USDT |
| 2025-09-24 |
0.0552 USDT |
3,674,044.2680 TLOS |
0.0483 USDT |
0.0472 USDT |
0.0753 USDT |
0.0512 USDT |
| 2025-09-23 |
0.0506 USDT |
2,070,075.7666 TLOS |
0.0503 USDT |
0.0483 USDT |
0.0589 USDT |
0.0483 USDT |
| 2025-09-22 |
0.0528 USDT |
1,456,009.8097 TLOS |
0.0537 USDT |
0.0521 USDT |
0.0537 USDT |
0.0524 USDT |
| 2025-09-21 |
0.0530 USDT |
1,360,672.8049 TLOS |
0.0535 USDT |
0.0520 USDT |
0.0537 USDT |
0.0527 USDT |
| 2025-09-20 |
0.0541 USDT |
1,717,447.1540 TLOS |
0.0542 USDT |
0.0532 USDT |
0.0548 USDT |
0.0539 USDT |
| 2025-09-19 |
0.0568 USDT |
887,038.7885 TLOS |
0.0574 USDT |
0.0561 USDT |
0.0576 USDT |
0.0564 USDT |
| 2025-09-18 |
0.0569 USDT |
1,264,820.5513 TLOS |
0.0574 USDT |
0.0558 USDT |
0.0580 USDT |
0.0577 USDT |
| 2025-09-17 |
0.0568 USDT |
1,550,220.3404 TLOS |
0.0561 USDT |
0.0548 USDT |
0.0587 USDT |
0.0577 USDT |
| 2025-09-16 |
0.0566 USDT |
1,630,049.5408 TLOS |
0.0567 USDT |
0.0555 USDT |
0.0572 USDT |
0.0562 USDT |
| 2025-09-15 |
0.0570 USDT |
1,577,624.9482 TLOS |
0.0581 USDT |
0.0556 USDT |
0.0584 USDT |
0.0565 USDT |
| 2025-09-14 |
0.0587 USDT |
1,269,112.2795 TLOS |
0.0589 USDT |
0.0579 USDT |
0.0592 USDT |
0.0583 USDT |
| 2025-09-13 |
0.0605 USDT |
1,367,603.8069 TLOS |
0.0605 USDT |
0.0582 USDT |
0.0611 USDT |
0.0586 USDT |
| 2025-09-12 |
0.0596 USDT |
1,448,408.9348 TLOS |
0.0595 USDT |
0.0585 USDT |
0.0604 USDT |
0.0603 USDT |
| 2025-09-11 |
0.0598 USDT |
1,375,534.1781 TLOS |
0.0603 USDT |
0.0590 USDT |
0.0604 USDT |
0.0593 USDT |
| 2025-09-10 |
0.0601 USDT |
1,471,892.4041 TLOS |
0.0593 USDT |
0.0587 USDT |
0.0612 USDT |
0.0603 USDT |
| 2025-09-09 |
0.0597 USDT |
1,230,515.2693 TLOS |
0.0600 USDT |
0.0594 USDT |
0.0604 USDT |
0.0597 USDT |
| 2025-09-08 |
0.0602 USDT |
1,441,645.7902 TLOS |
0.0608 USDT |
0.0590 USDT |
0.0614 USDT |
0.0603 USDT |
| 2025-09-07 |
0.0607 USDT |
2,081,299.5653 TLOS |
0.0596 USDT |
0.0596 USDT |
0.0617 USDT |
0.0608 USDT |
| 2025-09-06 |
0.0588 USDT |
1,128,106.4955 TLOS |
0.0585 USDT |
0.0576 USDT |
0.0595 USDT |
0.0594 USDT |
| 2025-09-05 |
0.0598 USDT |
586,243.3461 TLOS |
0.0608 USDT |
0.0576 USDT |
0.0614 USDT |
0.0584 USDT |
| 2025-09-04 |
0.0601 USDT |
728,593.8398 TLOS |
0.0596 USDT |
0.0586 USDT |
0.0613 USDT |
0.0597 USDT |
| 2025-09-03 |
0.0581 USDT |
901,813.2667 TLOS |
0.0570 USDT |
0.0561 USDT |
0.0602 USDT |
0.0598 USDT |
| 2025-09-02 |
0.0572 USDT |
755,248.6981 TLOS |
0.0590 USDT |
0.0546 USDT |
0.0596 USDT |
0.0550 USDT |
| 2025-09-01 |
0.0558 USDT |
543,139.6577 TLOS |
0.0566 USDT |
0.0546 USDT |
0.0568 USDT |
0.0567 USDT |
| 2025-08-31 |
0.0593 USDT |
763,865.0140 TLOS |
0.0606 USDT |
0.0578 USDT |
0.0609 USDT |
0.0583 USDT |
| 2025-08-30 |
0.0614 USDT |
584,538.2328 TLOS |
0.0619 USDT |
0.0605 USDT |
0.0626 USDT |
0.0607 USDT |
| 2025-08-29 |
0.0643 USDT |
515,415.2431 TLOS |
0.0655 USDT |
0.0632 USDT |
0.0656 USDT |
0.0632 USDT |
| 2025-08-28 |
0.0658 USDT |
804,458.9226 TLOS |
0.0646 USDT |
0.0639 USDT |
0.0677 USDT |
0.0656 USDT |