TLOSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.22944 | 0.01354 | 6.27% | 0.21578 | 0.24063 | 0.2135 | 1,798,344.00 |
Jun 13 2024 | 0.2159 | -0.00663 | -2.98% | 0.22269 | 0.22393 | 0.21501 | 2,101,491.00 |
Jun 12 2024 | 0.22253 | 0.00961 | 4.51% | 0.21293 | 0.22617 | 0.2103 | 1,855,297.00 |
Jun 11 2024 | 0.21292 | -0.03137 | -12.84% | 0.24426 | 0.24538 | 0.20677 | 1,970,966.00 |
Jun 10 2024 | 0.24429 | -0.00687 | -2.74% | 0.25103 | 0.25219 | 0.24358 | 1,028,471.00 |
Jun 09 2024 | 0.25116 | -0.00901 | -3.46% | 0.26023 | 0.26134 | 0.24507 | 1,601,611.00 |
Jun 08 2024 | 0.26017 | -0.00866 | -3.22% | 0.26857 | 0.27126 | 0.2582 | 1,923,748.00 |
Jun 07 2024 | 0.26883 | -0.00164 | -0.61% | 0.27032 | 0.2735 | 0.260 | 1,548,423.00 |
Jun 06 2024 | 0.27047 | 0.00 | 0.00% | 0.27042 | 0.27191 | 0.26559 | 1,395,593.00 |
Jun 05 2024 | 0.27047 | 0.00453 | 1.70% | 0.26599 | 0.27492 | 0.26389 | 600,664.00 |
Jun 04 2024 | 0.26594 | 0.00489 | 1.87% | 0.26095 | 0.26856 | 0.25944 | 377,390.00 |
Jun 03 2024 | 0.26105 | -0.00119 | -0.45% | 0.26254 | 0.26694 | 0.25571 | 1,117,692.00 |
Jun 02 2024 | 0.26224 | -0.00413 | -1.55% | 0.26637 | 0.26756 | 0.26165 | 2,126,611.00 |
Jun 01 2024 | 0.26637 | -0.00867 | -3.15% | 0.27505 | 0.27834 | 0.26395 | 2,046,992.00 |
May 31 2024 | 0.27504 | -0.00217 | -0.78% | 0.27727 | 0.28091 | 0.27242 | 1,434,280.00 |
May 30 2024 | 0.27721 | -0.01201 | -4.15% | 0.28936 | 0.2922 | 0.27397 | 2,170,950.00 |
May 29 2024 | 0.28922 | -0.00597 | -2.02% | 0.29462 | 0.29653 | 0.28894 | 1,775,168.00 |
May 28 2024 | 0.29519 | -0.00394 | -1.32% | 0.29909 | 0.2993 | 0.28641 | 1,585,548.00 |
May 27 2024 | 0.29913 | -0.00049 | -0.16% | 0.29966 | 0.30332 | 0.29765 | 1,678,356.00 |
May 26 2024 | 0.29962 | -0.00533 | -1.75% | 0.30487 | 0.30558 | 0.2995 | 1,827,711.00 |
May 25 2024 | 0.30495 | -0.00105 | -0.34% | 0.30602 | 0.3098 | 0.30017 | 1,623,877.00 |
May 24 2024 | 0.306 | -0.00855 | -2.72% | 0.31429 | 0.31676 | 0.29974 | 1,610,658.00 |
May 23 2024 | 0.31455 | -0.00391 | -1.23% | 0.31845 | 0.323 | 0.31005 | 1,608,211.00 |
May 22 2024 | 0.31846 | -0.00119 | -0.37% | 0.31948 | 0.32421 | 0.31226 | 1,651,564.00 |
May 21 2024 | 0.31965 | 0.00027 | 0.08% | 0.3196 | 0.32868 | 0.31494 | 2,437,763.00 |
May 20 2024 | 0.31938 | 0.01781 | 5.91% | 0.30139 | 0.32098 | 0.29188 | 1,230,772.00 |
May 19 2024 | 0.30157 | -0.00805 | -2.60% | 0.30975 | 0.31298 | 0.2978 | 1,833,310.00 |
May 18 2024 | 0.30962 | 0.0052 | 1.71% | 0.30417 | 0.31906 | 0.30061 | 1,508,868.00 |
May 17 2024 | 0.30442 | 0.00216 | 0.71% | 0.30234 | 0.30911 | 0.29842 | 1,945,780.00 |
May 16 2024 | 0.30226 | -0.0023 | -0.76% | 0.30494 | 0.31052 | 0.29708 | 1,388,723.00 |
May 15 2024 | 0.30456 | 0.00426 | 1.42% | 0.30022 | 0.307 | 0.29301 | 1,722,253.00 |
May 14 2024 | 0.3003 | 0.00036 | 0.12% | 0.29939 | 0.31461 | 0.29708 | 1,681,540.00 |
May 13 2024 | 0.29994 | 0.01119 | 3.88% | 0.28939 | 0.3203 | 0.28277 | 1,797,622.00 |
May 12 2024 | 0.28875 | -0.00166 | -0.57% | 0.29046 | 0.29295 | 0.28652 | 2,300,200.00 |
May 11 2024 | 0.29041 | 0.00286 | 0.99% | 0.28759 | 0.2958 | 0.28667 | 1,876,176.00 |
May 10 2024 | 0.28755 | -0.00838 | -2.83% | 0.29583 | 0.29844 | 0.28422 | 2,165,971.00 |
May 09 2024 | 0.29593 | 0.00586 | 2.02% | 0.29013 | 0.29989 | 0.28811 | 1,960,678.00 |
May 08 2024 | 0.29007 | -0.00987 | -3.29% | 0.300 | 0.30585 | 0.28444 | 2,008,387.00 |
May 07 2024 | 0.29994 | -0.01356 | -4.33% | 0.3122 | 0.3153 | 0.29452 | 312,135.00 |
May 06 2024 | 0.3135 | -0.01915 | -5.76% | 0.33237 | 0.34079 | 0.30791 | 786,379.00 |
May 05 2024 | 0.33265 | -0.0154 | -4.42% | 0.34794 | 0.34887 | 0.32851 | 1,163,709.00 |
May 04 2024 | 0.34805 | -0.0082 | -2.30% | 0.35669 | 0.36181 | 0.34506 | 1,241,022.00 |
May 03 2024 | 0.35625 | 0.01432 | 4.19% | 0.34191 | 0.36304 | 0.3416 | 1,961,567.00 |
May 02 2024 | 0.34193 | 0.0051 | 1.51% | 0.33659 | 0.35452 | 0.32174 | 1,953,931.00 |
May 01 2024 | 0.33683 | 0.00704 | 2.13% | 0.32923 | 0.34046 | 0.30878 | 2,143,914.00 |
Apr 30 2024 | 0.32979 | -0.00904 | -2.67% | 0.33777 | 0.33918 | 0.31719 | 1,891,640.00 |
Apr 29 2024 | 0.33883 | -0.01846 | -5.17% | 0.35728 | 0.35732 | 0.33041 | 1,256,677.00 |
Apr 28 2024 | 0.35729 | 0.00272 | 0.77% | 0.35462 | 0.36295 | 0.35007 | 1,702,206.00 |
Apr 27 2024 | 0.35457 | -0.00187 | -0.52% | 0.35733 | 0.36122 | 0.3465 | 2,041,379.00 |
Apr 26 2024 | 0.35644 | -0.02336 | -6.15% | 0.3798 | 0.38028 | 0.35456 | 1,067,011.00 |
Apr 25 2024 | 0.3798 | -0.001 | -0.26% | 0.3808 | 0.38647 | 0.37012 | 2,153,938.00 |
Apr 24 2024 | 0.3808 | -0.0143 | -3.62% | 0.3957 | 0.40449 | 0.37814 | 2,218,736.00 |
Apr 23 2024 | 0.3951 | -0.0028 | -0.70% | 0.39766 | 0.403 | 0.392 | 1,565,361.00 |
Apr 22 2024 | 0.3979 | 0.0358 | 9.89% | 0.362 | 0.40174 | 0.35835 | 2,260,079.00 |
Apr 21 2024 | 0.3621 | 0.0306 | 9.23% | 0.3311 | 0.36554 | 0.32975 | 1,948,646.00 |
Apr 20 2024 | 0.3315 | -0.0058 | -1.72% | 0.3371 | 0.3431 | 0.32975 | 2,360,671.00 |
Apr 19 2024 | 0.3373 | 0.0139 | 4.30% | 0.322 | 0.34772 | 0.30854 | 2,886,341.00 |
Apr 18 2024 | 0.3234 | 0.0358 | 12.45% | 0.28829 | 0.32721 | 0.28443 | 1,804,298.00 |
Apr 17 2024 | 0.2876 | 0.0137 | 5.00% | 0.2745 | 0.30011 | 0.27292 | 1,086,627.00 |
Apr 16 2024 | 0.2739 | -0.0003 | -0.11% | 0.2744 | 0.27713 | 0.26554 | 1,687,716.00 |
Apr 15 2024 | 0.2742 | -0.00665 | -2.37% | 0.2826 | 0.29639 | 0.26844 | 1,979,132.00 |
Apr 14 2024 | 0.28085 | 0.01223 | 4.55% | 0.26605 | 0.28332 | 0.26094 | 1,927,411.00 |
Apr 13 2024 | 0.26862 | -0.03028 | -10.13% | 0.2989 | 0.31168 | 0.2646 | 1,625,679.00 |
Apr 12 2024 | 0.2989 | -0.01231 | -3.96% | 0.31119 | 0.32187 | 0.29478 | 1,374,180.00 |
Apr 11 2024 | 0.31121 | -0.00409 | -1.30% | 0.3153 | 0.3208 | 0.30889 | 1,391,122.00 |
Apr 10 2024 | 0.3153 | -0.0052 | -1.62% | 0.3204 | 0.32882 | 0.31464 | 1,391,358.00 |
Apr 09 2024 | 0.3205 | -0.0208 | -6.09% | 0.3416 | 0.34707 | 0.3204 | 1,404,382.00 |
Apr 08 2024 | 0.3413 | 0.0022 | 0.65% | 0.33834 | 0.35182 | 0.33497 | 1,739,997.00 |
Apr 07 2024 | 0.3391 | -0.0054 | -1.57% | 0.34499 | 0.352 | 0.33711 | 1,847,613.00 |
Apr 06 2024 | 0.3445 | 0.0009 | 0.26% | 0.3433 | 0.34773 | 0.33847 | 1,861,598.00 |
Apr 05 2024 | 0.3436 | -0.008 | -2.28% | 0.3496 | 0.35262 | 0.33959 | 1,923,090.00 |
Apr 04 2024 | 0.3516 | 0.0051 | 1.47% | 0.3466 | 0.36354 | 0.3461 | 1,599,344.00 |
Apr 03 2024 | 0.3465 | -0.0119 | -3.32% | 0.359 | 0.36764 | 0.34023 | 1,019,465.00 |
Apr 02 2024 | 0.3584 | -0.01269 | -3.42% | 0.3708 | 0.3714 | 0.34723 | 1,515,497.00 |
Apr 01 2024 | 0.37109 | -0.02971 | -7.41% | 0.4009 | 0.40213 | 0.36875 | 1,087,374.00 |
Mar 31 2024 | 0.4008 | -0.0013 | -0.32% | 0.4023 | 0.412 | 0.39614 | 803,855.00 |
Mar 30 2024 | 0.4021 | 0.0124 | 3.18% | 0.3897 | 0.41104 | 0.3874 | 943,198.00 |
Mar 29 2024 | 0.3897 | 0.0116 | 3.07% | 0.3769 | 0.39984 | 0.37401 | 1,313,187.00 |
Mar 28 2024 | 0.3781 | 0.0187 | 5.20% | 0.36052 | 0.390 | 0.35753 | 1,360,163.00 |
Mar 27 2024 | 0.3594 | -0.0054 | -1.48% | 0.36489 | 0.37157 | 0.35713 | 1,409,218.00 |
Mar 26 2024 | 0.3648 | -0.0118 | -3.13% | 0.3836 | 0.39112 | 0.35329 | 1,551,235.00 |
Mar 25 2024 | 0.3766 | 0.0186 | 5.20% | 0.3563 | 0.38065 | 0.34686 | 1,463,336.00 |
Mar 24 2024 | 0.358 | -0.0371 | -9.39% | 0.395 | 0.39536 | 0.34919 | 1,606,661.00 |
Mar 23 2024 | 0.3951 | 0.0061 | 1.57% | 0.397 | 0.40942 | 0.38865 | 1,343,616.00 |
Mar 22 2024 | 0.389 | -0.00217 | -0.55% | 0.391 | 0.41088 | 0.37951 | 917,342.00 |
Mar 21 2024 | 0.39117 | 0.04028 | 11.48% | 0.35089 | 0.39318 | 0.34233 | 734,141.00 |
Mar 20 2024 | 0.35089 | 0.04545 | 14.88% | 0.30447 | 0.35367 | 0.300 | 895,717.00 |
Mar 19 2024 | 0.30544 | -0.01199 | -3.78% | 0.31799 | 0.32077 | 0.28012 | 752,425.00 |
Mar 18 2024 | 0.31743 | -0.05135 | -13.92% | 0.36879 | 0.3694 | 0.310 | 1,078,360.00 |
Mar 17 2024 | 0.36878 | 0.00036 | 0.10% | 0.36865 | 0.37765 | 0.36031 | 1,443,189.00 |
Mar 16 2024 | 0.36842 | -0.03522 | -8.73% | 0.40326 | 0.41006 | 0.367 | 856,158.00 |