Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-27 |
0.3642 USDT |
1,522,542.9406 TLOS |
0.3649 USDT |
0.3571 USDT |
0.3716 USDT |
0.3604 USDT |
| 2024-03-26 |
0.3737 USDT |
2,174,375.9709 TLOS |
0.3772 USDT |
0.3428 USDT |
0.3911 USDT |
0.3578 USDT |
| 2024-03-25 |
0.3641 USDT |
1,504,295.3374 TLOS |
0.3563 USDT |
0.3469 USDT |
0.3781 USDT |
0.3737 USDT |
| 2024-03-24 |
0.3749 USDT |
2,922,174.4736 TLOS |
0.3950 USDT |
0.3400 USDT |
0.3954 USDT |
0.3580 USDT |
| 2024-03-23 |
0.3975 USDT |
1,587,234.7719 TLOS |
0.3970 USDT |
0.3887 USDT |
0.4100 USDT |
0.3961 USDT |
| 2024-03-22 |
0.3932 USDT |
1,063,611.0951 TLOS |
0.3910 USDT |
0.3795 USDT |
0.4109 USDT |
0.3860 USDT |
| 2024-03-21 |
0.3681 USDT |
1,193,114.7449 TLOS |
0.3509 USDT |
0.3423 USDT |
0.4006 USDT |
0.3817 USDT |
| 2024-03-20 |
0.3173 USDT |
1,292,582.2294 TLOS |
0.3045 USDT |
0.3000 USDT |
0.3462 USDT |
0.3455 USDT |
| 2024-03-19 |
0.3034 USDT |
1,219,976.5009 TLOS |
0.3180 USDT |
0.2801 USDT |
0.3208 USDT |
0.3079 USDT |
| 2024-03-18 |
0.3387 USDT |
1,718,197.6460 TLOS |
0.3688 USDT |
0.3100 USDT |
0.3694 USDT |
0.3214 USDT |
| 2024-03-17 |
0.3694 USDT |
1,307,145.2398 TLOS |
0.3687 USDT |
0.3603 USDT |
0.3738 USDT |
0.3737 USDT |
| 2024-03-16 |
0.3976 USDT |
947,462.3539 TLOS |
0.4033 USDT |
0.3738 USDT |
0.4101 USDT |
0.3756 USDT |
| 2024-03-15 |
0.4070 USDT |
1,354,981.5025 TLOS |
0.4286 USDT |
0.3932 USDT |
0.4299 USDT |
0.3964 USDT |
| 2024-03-14 |
0.4355 USDT |
1,418,773.0784 TLOS |
0.4343 USDT |
0.4183 USDT |
0.4435 USDT |
0.4258 USDT |
| 2024-03-13 |
0.4345 USDT |
795,448.2719 TLOS |
0.4365 USDT |
0.4266 USDT |
0.4398 USDT |
0.4339 USDT |
| 2024-03-12 |
0.4429 USDT |
1,276,302.5705 TLOS |
0.4491 USDT |
0.4269 USDT |
0.4530 USDT |
0.4339 USDT |
| 2024-03-11 |
0.4277 USDT |
1,870,163.0126 TLOS |
0.4005 USDT |
0.3993 USDT |
0.4551 USDT |
0.4472 USDT |
| 2024-03-10 |
0.4445 USDT |
1,260,583.7010 TLOS |
0.4529 USDT |
0.4300 USDT |
0.4545 USDT |
0.4351 USDT |
| 2024-03-09 |
0.4586 USDT |
1,070,457.1484 TLOS |
0.4605 USDT |
0.4495 USDT |
0.4657 USDT |
0.4551 USDT |
| 2024-03-08 |
0.4645 USDT |
783,057.8069 TLOS |
0.4645 USDT |
0.4597 USDT |
0.4710 USDT |
0.4651 USDT |
| 2024-03-07 |
0.4618 USDT |
1,543,782.0341 TLOS |
0.4703 USDT |
0.4457 USDT |
0.4754 USDT |
0.4650 USDT |
| 2024-03-06 |
0.4664 USDT |
1,100,881.6008 TLOS |
0.4548 USDT |
0.4300 USDT |
0.4803 USDT |
0.4710 USDT |
| 2024-03-05 |
0.4745 USDT |
1,631,882.4138 TLOS |
0.4998 USDT |
0.4432 USDT |
0.5004 USDT |
0.4500 USDT |
| 2024-03-04 |
0.5088 USDT |
1,713,662.8992 TLOS |
0.5022 USDT |
0.4877 USDT |
0.5351 USDT |
0.4994 USDT |
| 2024-03-03 |
0.5131 USDT |
627,167.4916 TLOS |
0.5279 USDT |
0.5027 USDT |
0.5318 USDT |
0.5071 USDT |
| 2024-03-02 |
0.5327 USDT |
948,852.7524 TLOS |
0.5310 USDT |
0.5220 USDT |
0.5560 USDT |
0.5401 USDT |
| 2024-03-01 |
0.5176 USDT |
997,215.8192 TLOS |
0.5030 USDT |
0.4970 USDT |
0.5348 USDT |
0.5335 USDT |
| 2024-02-29 |
0.5284 USDT |
2,245,023.8034 TLOS |
0.5713 USDT |
0.4750 USDT |
0.5818 USDT |
0.4980 USDT |
| 2024-02-28 |
0.5774 USDT |
2,046,910.3012 TLOS |
0.5507 USDT |
0.5310 USDT |
0.6200 USDT |
0.5776 USDT |
| 2024-02-27 |
0.5304 USDT |
2,273,403.3278 TLOS |
0.5228 USDT |
0.4940 USDT |
0.5663 USDT |
0.5351 USDT |
| 2024-02-26 |
0.4826 USDT |
2,588,440.7565 TLOS |
0.4522 USDT |
0.4449 USDT |
0.5133 USDT |
0.5114 USDT |
| 2024-02-25 |
0.4173 USDT |
1,301,905.2695 TLOS |
0.3941 USDT |
0.3919 USDT |
0.4490 USDT |
0.4450 USDT |
| 2024-02-24 |
0.3649 USDT |
1,168,689.2717 TLOS |
0.3502 USDT |
0.3487 USDT |
0.3890 USDT |
0.3826 USDT |
| 2024-02-23 |
0.3580 USDT |
658,533.5351 TLOS |
0.3535 USDT |
0.3450 USDT |
0.3671 USDT |
0.3530 USDT |
| 2024-02-22 |
0.3410 USDT |
2,125,133.6678 TLOS |
0.3382 USDT |
0.3285 USDT |
0.3639 USDT |
0.3542 USDT |
| 2024-02-21 |
0.3380 USDT |
643,672.2201 TLOS |
0.3438 USDT |
0.3311 USDT |
0.3480 USDT |
0.3382 USDT |
| 2024-02-20 |
0.3470 USDT |
2,081,021.0249 TLOS |
0.3684 USDT |
0.3290 USDT |
0.3828 USDT |
0.3403 USDT |
| 2024-02-19 |
0.3770 USDT |
1,506,216.0759 TLOS |
0.3806 USDT |
0.3646 USDT |
0.3886 USDT |
0.3819 USDT |
| 2024-02-18 |
0.3493 USDT |
1,983,428.0935 TLOS |
0.3376 USDT |
0.3275 USDT |
0.3956 USDT |
0.3792 USDT |
| 2024-02-17 |
0.3043 USDT |
2,026,628.0413 TLOS |
0.2962 USDT |
0.2900 USDT |
0.3369 USDT |
0.3234 USDT |
| 2024-02-16 |
0.2740 USDT |
3,070,219.9354 TLOS |
0.2511 USDT |
0.2498 USDT |
0.3000 USDT |
0.2891 USDT |
| 2024-02-15 |
0.2412 USDT |
1,145,587.9521 TLOS |
0.2373 USDT |
0.2352 USDT |
0.2469 USDT |
0.2458 USDT |
| 2024-02-14 |
0.2293 USDT |
1,328,999.0823 TLOS |
0.2232 USDT |
0.2219 USDT |
0.2369 USDT |
0.2352 USDT |
| 2024-02-13 |
0.2194 USDT |
1,281,086.0531 TLOS |
0.2162 USDT |
0.2159 USDT |
0.2277 USDT |
0.2224 USDT |
| 2024-02-12 |
0.2092 USDT |
1,115,211.4529 TLOS |
0.2059 USDT |
0.2037 USDT |
0.2172 USDT |
0.2142 USDT |
| 2024-02-11 |
0.2028 USDT |
1,140,161.3458 TLOS |
0.1997 USDT |
0.1958 USDT |
0.2153 USDT |
0.2057 USDT |
| 2024-02-10 |
0.1975 USDT |
1,229,864.8564 TLOS |
0.1968 USDT |
0.1960 USDT |
0.2000 USDT |
0.1976 USDT |
| 2024-02-09 |
0.1968 USDT |
1,347,967.8474 TLOS |
0.1953 USDT |
0.1942 USDT |
0.1993 USDT |
0.1969 USDT |
| 2024-02-08 |
0.1963 USDT |
1,224,489.5543 TLOS |
0.1960 USDT |
0.1919 USDT |
0.1983 USDT |
0.1958 USDT |
| 2024-02-07 |
0.1943 USDT |
1,110,492.7528 TLOS |
0.1955 USDT |
0.1921 USDT |
0.1960 USDT |
0.1943 USDT |