Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0675 USDT |
925,755.4175 TLOS |
0.0726 USDT |
0.0655 USDT |
0.0728 USDT |
0.0661 USDT |
| 2025-08-26 |
0.0654 USDT |
1,914,657.8594 TLOS |
0.0631 USDT |
0.0620 USDT |
0.0718 USDT |
0.0718 USDT |
| 2025-08-25 |
0.0637 USDT |
2,415,340.4983 TLOS |
0.0624 USDT |
0.0598 USDT |
0.0668 USDT |
0.0629 USDT |
| 2025-08-24 |
0.0575 USDT |
2,414,362.2798 TLOS |
0.0532 USDT |
0.0532 USDT |
0.0632 USDT |
0.0622 USDT |
| 2025-08-23 |
0.0545 USDT |
1,482,605.7083 TLOS |
0.0547 USDT |
0.0539 USDT |
0.0560 USDT |
0.0542 USDT |
| 2025-08-22 |
0.0537 USDT |
1,973,434.8980 TLOS |
0.0540 USDT |
0.0522 USDT |
0.0548 USDT |
0.0542 USDT |
| 2025-08-21 |
0.0539 USDT |
1,542,365.1917 TLOS |
0.0537 USDT |
0.0531 USDT |
0.0554 USDT |
0.0548 USDT |
| 2025-08-20 |
0.0524 USDT |
2,032,642.8758 TLOS |
0.0497 USDT |
0.0491 USDT |
0.0556 USDT |
0.0540 USDT |
| 2025-08-19 |
0.0489 USDT |
2,273,661.8175 TLOS |
0.0493 USDT |
0.0480 USDT |
0.0506 USDT |
0.0500 USDT |
| 2025-08-18 |
0.0485 USDT |
1,138,794.2816 TLOS |
0.0503 USDT |
0.0473 USDT |
0.0510 USDT |
0.0482 USDT |
| 2025-08-17 |
0.0497 USDT |
2,127,218.9093 TLOS |
0.0468 USDT |
0.0467 USDT |
0.0512 USDT |
0.0502 USDT |
| 2025-08-16 |
0.0463 USDT |
1,717,738.5756 TLOS |
0.0448 USDT |
0.0446 USDT |
0.0492 USDT |
0.0468 USDT |
| 2025-08-15 |
0.0441 USDT |
1,565,399.9446 TLOS |
0.0419 USDT |
0.0417 USDT |
0.0471 USDT |
0.0445 USDT |
| 2025-08-14 |
0.0439 USDT |
1,691,735.2396 TLOS |
0.0440 USDT |
0.0420 USDT |
0.0453 USDT |
0.0422 USDT |
| 2025-08-13 |
0.0424 USDT |
2,786,150.7205 TLOS |
0.0401 USDT |
0.0399 USDT |
0.0448 USDT |
0.0441 USDT |
| 2025-08-12 |
0.0379 USDT |
1,699,539.6924 TLOS |
0.0372 USDT |
0.0370 USDT |
0.0393 USDT |
0.0392 USDT |
| 2025-08-11 |
0.0372 USDT |
2,260,782.9181 TLOS |
0.0365 USDT |
0.0362 USDT |
0.0390 USDT |
0.0370 USDT |
| 2025-08-10 |
0.0372 USDT |
2,350,282.7256 TLOS |
0.0374 USDT |
0.0368 USDT |
0.0376 USDT |
0.0371 USDT |
| 2025-08-09 |
0.0368 USDT |
2,169,546.0496 TLOS |
0.0368 USDT |
0.0364 USDT |
0.0377 USDT |
0.0367 USDT |
| 2025-08-08 |
0.0374 USDT |
2,785,744.7127 TLOS |
0.0370 USDT |
0.0361 USDT |
0.0414 USDT |
0.0370 USDT |
| 2025-08-07 |
0.0362 USDT |
2,241,809.2582 TLOS |
0.0356 USDT |
0.0349 USDT |
0.0374 USDT |
0.0372 USDT |
| 2025-08-06 |
0.0356 USDT |
2,432,023.5111 TLOS |
0.0354 USDT |
0.0350 USDT |
0.0369 USDT |
0.0356 USDT |
| 2025-08-05 |
0.0363 USDT |
2,959,979.6552 TLOS |
0.0375 USDT |
0.0333 USDT |
0.0393 USDT |
0.0352 USDT |
| 2025-08-04 |
0.0377 USDT |
2,601,841.4771 TLOS |
0.0378 USDT |
0.0370 USDT |
0.0385 USDT |
0.0370 USDT |
| 2025-08-03 |
0.0382 USDT |
2,233,467.4700 TLOS |
0.0379 USDT |
0.0375 USDT |
0.0389 USDT |
0.0379 USDT |
| 2025-08-02 |
0.0385 USDT |
2,269,990.0565 TLOS |
0.0393 USDT |
0.0374 USDT |
0.0394 USDT |
0.0381 USDT |
| 2025-08-01 |
0.0377 USDT |
3,043,051.9170 TLOS |
0.0366 USDT |
0.0361 USDT |
0.0395 USDT |
0.0381 USDT |
| 2025-07-31 |
0.0370 USDT |
2,589,866.1413 TLOS |
0.0351 USDT |
0.0346 USDT |
0.0388 USDT |
0.0366 USDT |
| 2025-07-30 |
0.0360 USDT |
2,653,545.8026 TLOS |
0.0359 USDT |
0.0340 USDT |
0.0410 USDT |
0.0351 USDT |
| 2025-07-29 |
0.0357 USDT |
2,963,484.0847 TLOS |
0.0353 USDT |
0.0345 USDT |
0.0368 USDT |
0.0364 USDT |
| 2025-07-28 |
0.0373 USDT |
2,727,468.2739 TLOS |
0.0374 USDT |
0.0357 USDT |
0.0383 USDT |
0.0357 USDT |
| 2025-07-27 |
0.0379 USDT |
2,422,621.6920 TLOS |
0.0383 USDT |
0.0371 USDT |
0.0384 USDT |
0.0376 USDT |
| 2025-07-26 |
0.0386 USDT |
2,844,740.4161 TLOS |
0.0403 USDT |
0.0370 USDT |
0.0403 USDT |
0.0383 USDT |
| 2025-07-25 |
0.0398 USDT |
2,233,950.1292 TLOS |
0.0401 USDT |
0.0381 USDT |
0.0409 USDT |
0.0403 USDT |
| 2025-07-24 |
0.0391 USDT |
2,418,434.0794 TLOS |
0.0381 USDT |
0.0372 USDT |
0.0421 USDT |
0.0417 USDT |
| 2025-07-23 |
0.0370 USDT |
3,804,459.7902 TLOS |
0.0340 USDT |
0.0340 USDT |
0.0410 USDT |
0.0378 USDT |
| 2025-07-22 |
0.0340 USDT |
3,142,625.8486 TLOS |
0.0341 USDT |
0.0333 USDT |
0.0350 USDT |
0.0340 USDT |
| 2025-07-21 |
0.0341 USDT |
2,846,564.9056 TLOS |
0.0346 USDT |
0.0325 USDT |
0.0354 USDT |
0.0329 USDT |
| 2025-07-20 |
0.0340 USDT |
3,230,432.5624 TLOS |
0.0327 USDT |
0.0326 USDT |
0.0362 USDT |
0.0355 USDT |
| 2025-07-19 |
0.0323 USDT |
3,347,356.5358 TLOS |
0.0320 USDT |
0.0315 USDT |
0.0330 USDT |
0.0330 USDT |
| 2025-07-18 |
0.0329 USDT |
2,826,009.9821 TLOS |
0.0317 USDT |
0.0316 USDT |
0.0350 USDT |
0.0323 USDT |
| 2025-07-17 |
0.0329 USDT |
3,471,221.0301 TLOS |
0.0336 USDT |
0.0313 USDT |
0.0348 USDT |
0.0316 USDT |
| 2025-07-16 |
0.0324 USDT |
2,359,158.3512 TLOS |
0.0318 USDT |
0.0315 USDT |
0.0339 USDT |
0.0321 USDT |
| 2025-07-15 |
0.0327 USDT |
3,124,526.6873 TLOS |
0.0336 USDT |
0.0311 USDT |
0.0344 USDT |
0.0315 USDT |
| 2025-07-14 |
0.0363 USDT |
1,358,610.0453 TLOS |
0.0363 USDT |
0.0347 USDT |
0.0385 USDT |
0.0355 USDT |
| 2025-07-13 |
0.0355 USDT |
2,928,280.6165 TLOS |
0.0353 USDT |
0.0343 USDT |
0.0384 USDT |
0.0364 USDT |
| 2025-07-12 |
0.0345 USDT |
2,103,559.3192 TLOS |
0.0327 USDT |
0.0325 USDT |
0.0366 USDT |
0.0358 USDT |
| 2025-07-11 |
0.0310 USDT |
2,447,188.0746 TLOS |
0.0299 USDT |
0.0299 USDT |
0.0323 USDT |
0.0312 USDT |
| 2025-07-10 |
0.0290 USDT |
3,456,509.4841 TLOS |
0.0304 USDT |
0.0279 USDT |
0.0304 USDT |
0.0298 USDT |
| 2025-07-09 |
0.0306 USDT |
3,376,170.1855 TLOS |
0.0291 USDT |
0.0290 USDT |
0.0317 USDT |
0.0304 USDT |