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