Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |