Identifier on Kucoin: TLOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.0865 USDT |
1,006,079.4858 TLOS |
0.0876 USDT |
0.0854 USDT |
0.0877 USDT |
0.0858 USDT |
| 2025-05-02 |
0.0878 USDT |
704,379.7306 TLOS |
0.0877 USDT |
0.0875 USDT |
0.0885 USDT |
0.0881 USDT |
| 2025-05-01 |
0.0876 USDT |
923,700.1488 TLOS |
0.0875 USDT |
0.0866 USDT |
0.0884 USDT |
0.0877 USDT |
| 2025-04-30 |
0.0881 USDT |
1,010,117.9838 TLOS |
0.0885 USDT |
0.0866 USDT |
0.0894 USDT |
0.0874 USDT |
| 2025-04-29 |
0.0896 USDT |
826,399.2614 TLOS |
0.0889 USDT |
0.0886 USDT |
0.0906 USDT |
0.0891 USDT |
| 2025-04-28 |
0.0898 USDT |
1,141,458.1536 TLOS |
0.0899 USDT |
0.0881 USDT |
0.0913 USDT |
0.0888 USDT |
| 2025-04-27 |
0.0907 USDT |
804,616.7381 TLOS |
0.0916 USDT |
0.0894 USDT |
0.0920 USDT |
0.0902 USDT |
| 2025-04-26 |
0.0915 USDT |
826,246.2062 TLOS |
0.0917 USDT |
0.0904 USDT |
0.0926 USDT |
0.0916 USDT |
| 2025-04-25 |
0.0915 USDT |
973,978.2661 TLOS |
0.0903 USDT |
0.0903 USDT |
0.0932 USDT |
0.0916 USDT |
| 2025-04-24 |
0.0906 USDT |
674,271.9328 TLOS |
0.0907 USDT |
0.0895 USDT |
0.0925 USDT |
0.0903 USDT |
| 2025-04-23 |
0.0900 USDT |
971,024.5148 TLOS |
0.0889 USDT |
0.0886 USDT |
0.0914 USDT |
0.0906 USDT |
| 2025-04-22 |
0.0866 USDT |
900,376.3316 TLOS |
0.0849 USDT |
0.0849 USDT |
0.0887 USDT |
0.0881 USDT |
| 2025-04-21 |
0.0861 USDT |
963,711.9992 TLOS |
0.0854 USDT |
0.0842 USDT |
0.0874 USDT |
0.0849 USDT |
| 2025-04-20 |
0.0853 USDT |
1,199,715.0656 TLOS |
0.0856 USDT |
0.0840 USDT |
0.0866 USDT |
0.0849 USDT |
| 2025-04-19 |
0.0861 USDT |
957,461.7113 TLOS |
0.0857 USDT |
0.0855 USDT |
0.0871 USDT |
0.0857 USDT |
| 2025-04-18 |
0.0854 USDT |
1,307,181.8628 TLOS |
0.0853 USDT |
0.0845 USDT |
0.0866 USDT |
0.0855 USDT |
| 2025-04-17 |
0.0852 USDT |
1,177,395.3154 TLOS |
0.0847 USDT |
0.0842 USDT |
0.0862 USDT |
0.0853 USDT |
| 2025-04-16 |
0.0850 USDT |
837,281.2069 TLOS |
0.0856 USDT |
0.0840 USDT |
0.0865 USDT |
0.0846 USDT |
| 2025-04-15 |
0.0862 USDT |
1,181,949.8471 TLOS |
0.0845 USDT |
0.0843 USDT |
0.0883 USDT |
0.0866 USDT |
| 2025-04-14 |
0.0854 USDT |
1,369,277.9156 TLOS |
0.0837 USDT |
0.0836 USDT |
0.0884 USDT |
0.0850 USDT |
| 2025-04-13 |
0.0836 USDT |
1,156,837.2535 TLOS |
0.0829 USDT |
0.0828 USDT |
0.0850 USDT |
0.0837 USDT |
| 2025-04-12 |
0.0834 USDT |
1,427,830.4948 TLOS |
0.0831 USDT |
0.0801 USDT |
0.0909 USDT |
0.0831 USDT |
| 2025-04-11 |
0.0834 USDT |
849,746.6802 TLOS |
0.0830 USDT |
0.0825 USDT |
0.0851 USDT |
0.0828 USDT |
| 2025-04-10 |
0.0845 USDT |
1,045,774.5556 TLOS |
0.0884 USDT |
0.0820 USDT |
0.0887 USDT |
0.0827 USDT |
| 2025-04-09 |
0.0834 USDT |
733,228.7739 TLOS |
0.0810 USDT |
0.0791 USDT |
0.0886 USDT |
0.0879 USDT |
| 2025-04-08 |
0.0835 USDT |
725,041.7987 TLOS |
0.0828 USDT |
0.0809 USDT |
0.0862 USDT |
0.0810 USDT |
| 2025-04-07 |
0.0814 USDT |
978,407.7693 TLOS |
0.0807 USDT |
0.0778 USDT |
0.0847 USDT |
0.0823 USDT |
| 2025-04-06 |
0.0882 USDT |
505,478.4436 TLOS |
0.0882 USDT |
0.0861 USDT |
0.0890 USDT |
0.0869 USDT |
| 2025-04-05 |
0.0893 USDT |
458,498.1684 TLOS |
0.0898 USDT |
0.0878 USDT |
0.0902 USDT |
0.0883 USDT |
| 2025-04-04 |
0.0915 USDT |
304,286.8437 TLOS |
0.0917 USDT |
0.0903 USDT |
0.0924 USDT |
0.0912 USDT |
| 2025-04-03 |
0.0934 USDT |
863,630.5279 TLOS |
0.0941 USDT |
0.0902 USDT |
0.0949 USDT |
0.0916 USDT |
| 2025-04-02 |
0.0969 USDT |
937,295.9182 TLOS |
0.0988 USDT |
0.0940 USDT |
0.0988 USDT |
0.0971 USDT |
| 2025-04-01 |
0.0973 USDT |
889,306.7817 TLOS |
0.0962 USDT |
0.0954 USDT |
0.0994 USDT |
0.0986 USDT |
| 2025-03-31 |
0.0963 USDT |
1,367,793.8861 TLOS |
0.0966 USDT |
0.0950 USDT |
0.0984 USDT |
0.0962 USDT |
| 2025-03-30 |
0.0969 USDT |
1,063,493.4631 TLOS |
0.0964 USDT |
0.0963 USDT |
0.0974 USDT |
0.0967 USDT |
| 2025-03-29 |
0.0982 USDT |
860,194.2497 TLOS |
0.0991 USDT |
0.0962 USDT |
0.0998 USDT |
0.0969 USDT |
| 2025-03-28 |
0.1035 USDT |
1,092,190.9149 TLOS |
0.1081 USDT |
0.0989 USDT |
0.1081 USDT |
0.1004 USDT |
| 2025-03-27 |
0.1100 USDT |
925,445.5048 TLOS |
0.1071 USDT |
0.1068 USDT |
0.1128 USDT |
0.1097 USDT |
| 2025-03-26 |
0.1027 USDT |
1,508,640.7487 TLOS |
0.0985 USDT |
0.0981 USDT |
0.1083 USDT |
0.1051 USDT |
| 2025-03-25 |
0.0996 USDT |
1,218,444.6247 TLOS |
0.0997 USDT |
0.0977 USDT |
0.1013 USDT |
0.0985 USDT |
| 2025-03-24 |
0.0992 USDT |
546,725.8383 TLOS |
0.0966 USDT |
0.0958 USDT |
0.1013 USDT |
0.0998 USDT |
| 2025-03-23 |
0.0958 USDT |
868,946.2280 TLOS |
0.0949 USDT |
0.0945 USDT |
0.0979 USDT |
0.0968 USDT |
| 2025-03-22 |
0.0969 USDT |
1,140,611.4344 TLOS |
0.0946 USDT |
0.0944 USDT |
0.0999 USDT |
0.0952 USDT |
| 2025-03-21 |
0.0933 USDT |
1,458,615.1535 TLOS |
0.0926 USDT |
0.0913 USDT |
0.0949 USDT |
0.0947 USDT |
| 2025-03-20 |
0.0938 USDT |
827,513.0298 TLOS |
0.0941 USDT |
0.0927 USDT |
0.0945 USDT |
0.0933 USDT |
| 2025-03-19 |
0.0917 USDT |
1,617,515.2781 TLOS |
0.0897 USDT |
0.0896 USDT |
0.0956 USDT |
0.0945 USDT |
| 2025-03-18 |
0.0908 USDT |
1,206,586.6169 TLOS |
0.0927 USDT |
0.0881 USDT |
0.0927 USDT |
0.0889 USDT |
| 2025-03-17 |
0.0938 USDT |
1,109,242.1448 TLOS |
0.0945 USDT |
0.0918 USDT |
0.0949 USDT |
0.0929 USDT |
| 2025-03-16 |
0.0957 USDT |
1,016,689.4700 TLOS |
0.0992 USDT |
0.0929 USDT |
0.0994 USDT |
0.0946 USDT |
| 2025-03-15 |
0.0963 USDT |
1,161,214.0221 TLOS |
0.0931 USDT |
0.0918 USDT |
0.0997 USDT |
0.0990 USDT |