Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.2544 USD |
2,624.8379 TLOS |
0.2533 USD |
0.2533 USD |
0.2581 USD |
0.2581 USD |
| 2024-12-04 |
0.2341 USD |
4,809.8283 TLOS |
0.2260 USD |
0.2260 USD |
0.2456 USD |
0.2424 USD |
| 2024-12-03 |
0.2107 USD |
16,778.5235 TLOS |
0.2118 USD |
0.2096 USD |
0.2144 USD |
0.2122 USD |
| 2024-12-02 |
0.2125 USD |
33,966.4000 TLOS |
0.2200 USD |
0.2064 USD |
0.2228 USD |
0.2084 USD |
| 2024-12-01 |
0.2076 USD |
1,909.8782 TLOS |
0.2022 USD |
0.2022 USD |
0.2118 USD |
0.2118 USD |
| 2024-11-30 |
0.1998 USD |
6,228.1490 TLOS |
0.2011 USD |
0.1988 USD |
0.2016 USD |
0.1999 USD |
| 2024-11-29 |
0.1985 USD |
1,634.3465 TLOS |
0.1988 USD |
0.1979 USD |
0.2010 USD |
0.1994 USD |
| 2024-11-28 |
0.1981 USD |
16,268.9618 TLOS |
0.1998 USD |
0.1964 USD |
0.2004 USD |
0.1979 USD |
| 2024-11-27 |
0.1961 USD |
11,491.3178 TLOS |
0.2035 USD |
0.1953 USD |
0.2035 USD |
0.1992 USD |
| 2024-11-26 |
0.1860 USD |
19,693.3675 TLOS |
0.1870 USD |
0.1770 USD |
0.2215 USD |
0.2052 USD |
| 2024-11-25 |
0.1853 USD |
17,652.0037 TLOS |
0.1924 USD |
0.1831 USD |
0.1924 USD |
0.1855 USD |
| 2024-11-24 |
0.2134 USD |
39,028.1993 TLOS |
0.1946 USD |
0.1941 USD |
0.2349 USD |
0.2104 USD |
| 2024-11-23 |
0.1829 USD |
7,735.0584 TLOS |
0.1895 USD |
0.1779 USD |
0.1918 USD |
0.1914 USD |
| 2024-11-22 |
0.1994 USD |
100.0000 TLOS |
0.1989 USD |
0.1989 USD |
0.1989 USD |
0.1989 USD |
| 2024-11-21 |
0.2027 USD |
4,331.7918 TLOS |
0.2043 USD |
0.2023 USD |
0.2088 USD |
0.2023 USD |
| 2024-11-20 |
0.2061 USD |
254.3780 TLOS |
0.2065 USD |
0.2058 USD |
0.2073 USD |
0.2058 USD |
| 2024-11-19 |
0.2108 USD |
3,894.4893 TLOS |
0.2113 USD |
0.2101 USD |
0.2114 USD |
0.2102 USD |
| 2024-11-18 |
0.2103 USD |
28,292.7730 TLOS |
0.2191 USD |
0.2066 USD |
0.2191 USD |
0.2102 USD |
| 2024-11-17 |
0.2260 USD |
3,215.2106 TLOS |
0.2355 USD |
0.2259 USD |
0.2355 USD |
0.2259 USD |
| 2024-11-16 |
0.2374 USD |
5,276.3039 TLOS |
0.2404 USD |
0.2348 USD |
0.2406 USD |
0.2348 USD |
| 2024-11-14 |
0.2484 USD |
17,786.9106 TLOS |
0.2422 USD |
0.2396 USD |
0.2684 USD |
0.2684 USD |
| 2024-11-13 |
0.2641 USD |
54.8704 TLOS |
0.2641 USD |
0.2641 USD |
0.2641 USD |
0.2641 USD |
| 2024-11-12 |
0.2718 USD |
2,630.5023 TLOS |
0.2654 USD |
0.2654 USD |
0.2757 USD |
0.2703 USD |
| 2024-11-11 |
0.2478 USD |
3,461.8793 TLOS |
0.2421 USD |
0.2421 USD |
0.2649 USD |
0.2649 USD |
| 2024-11-10 |
0.2360 USD |
33,259.7564 TLOS |
0.2352 USD |
0.2349 USD |
0.2383 USD |
0.2349 USD |
| 2024-11-09 |
0.2304 USD |
57.3987 TLOS |
0.2290 USD |
0.2290 USD |
0.2290 USD |
0.2290 USD |
| 2024-11-08 |
0.1963 USD |
384,999.2336 TLOS |
0.2249 USD |
0.1260 USD |
0.2324 USD |
0.2212 USD |
| 2024-11-07 |
0.2273 USD |
196.2819 TLOS |
0.2286 USD |
0.2187 USD |
0.2286 USD |
0.2187 USD |
| 2024-11-06 |
0.2268 USD |
20,458.2385 TLOS |
0.2245 USD |
0.2245 USD |
0.2437 USD |
0.2400 USD |
| 2024-11-05 |
0.2193 USD |
4,042.6378 TLOS |
0.2194 USD |
0.2163 USD |
0.2239 USD |
0.2239 USD |
| 2024-11-04 |
0.2234 USD |
3,022.0306 TLOS |
0.2213 USD |
0.2213 USD |
0.2248 USD |
0.2232 USD |
| 2024-11-03 |
0.2213 USD |
5,933.1703 TLOS |
0.2214 USD |
0.2186 USD |
0.2227 USD |
0.2188 USD |
| 2024-11-02 |
0.2422 USD |
2,668.1887 TLOS |
0.2459 USD |
0.2334 USD |
0.2468 USD |
0.2335 USD |
| 2024-11-01 |
0.2491 USD |
9,873.9244 TLOS |
0.2465 USD |
0.2455 USD |
0.2515 USD |
0.2474 USD |
| 2024-10-31 |
0.2479 USD |
142.6122 TLOS |
0.2479 USD |
0.2479 USD |
0.2480 USD |
0.2480 USD |
| 2024-10-30 |
0.2609 USD |
846.1884 TLOS |
0.2692 USD |
0.2603 USD |
0.2692 USD |
0.2603 USD |
| 2024-10-29 |
0.2608 USD |
1,050.6120 TLOS |
0.2595 USD |
0.2595 USD |
0.2710 USD |
0.2710 USD |
| 2024-10-28 |
0.2618 USD |
2,412.9009 TLOS |
0.2647 USD |
0.2595 USD |
0.2647 USD |
0.2595 USD |
| 2024-10-27 |
0.2639 USD |
182.3663 TLOS |
0.2639 USD |
0.2639 USD |
0.2651 USD |
0.2651 USD |
| 2024-10-26 |
0.2613 USD |
548.9574 TLOS |
0.2606 USD |
0.2577 USD |
0.2623 USD |
0.2623 USD |
| 2024-10-25 |
0.2666 USD |
54.6157 TLOS |
0.2684 USD |
0.2650 USD |
0.2684 USD |
0.2650 USD |
| 2024-10-24 |
0.2790 USD |
996.3434 TLOS |
0.2805 USD |
0.2773 USD |
0.2806 USD |
0.2773 USD |
| 2024-10-23 |
0.2872 USD |
5,104.7285 TLOS |
0.2915 USD |
0.2750 USD |
0.2929 USD |
0.2750 USD |
| 2024-10-22 |
0.2912 USD |
18.2586 TLOS |
0.2912 USD |
0.2912 USD |
0.2912 USD |
0.2912 USD |
| 2024-10-21 |
0.2305 USD |
99,633.1206 TLOS |
0.3140 USD |
0.0410 USD |
0.3140 USD |
0.2970 USD |
| 2024-10-20 |
0.3179 USD |
30,791.7024 TLOS |
0.3180 USD |
0.3138 USD |
0.3218 USD |
0.3174 USD |
| 2024-10-19 |
0.3212 USD |
4,298.2707 TLOS |
0.3206 USD |
0.3205 USD |
0.3221 USD |
0.3210 USD |
| 2024-10-18 |
0.3260 USD |
5,614.5861 TLOS |
0.3310 USD |
0.3224 USD |
0.3311 USD |
0.3227 USD |
| 2024-10-17 |
0.3314 USD |
13,830.1068 TLOS |
0.3324 USD |
0.3289 USD |
0.3382 USD |
0.3300 USD |
| 2024-10-16 |
0.3270 USD |
5,677.6254 TLOS |
0.3252 USD |
0.3252 USD |
0.3304 USD |
0.3280 USD |