Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-15 |
0.3279 USD |
2,407.8931 TLOS |
0.3250 USD |
0.3216 USD |
0.3322 USD |
0.3257 USD |
| 2024-10-14 |
0.3214 USD |
7,608.3726 TLOS |
0.3183 USD |
0.3178 USD |
0.3229 USD |
0.3229 USD |
| 2024-10-13 |
0.3194 USD |
258.6962 TLOS |
0.3196 USD |
0.3194 USD |
0.3196 USD |
0.3194 USD |
| 2024-10-12 |
0.3154 USD |
1,721.6867 TLOS |
0.3116 USD |
0.3116 USD |
0.3313 USD |
0.3232 USD |
| 2024-10-11 |
0.3079 USD |
5,126.7826 TLOS |
0.2917 USD |
0.2917 USD |
0.3139 USD |
0.3070 USD |
| 2024-10-10 |
0.2886 USD |
21,973.3730 TLOS |
0.2935 USD |
0.2902 USD |
0.2962 USD |
0.2936 USD |
| 2024-10-09 |
0.2986 USD |
12,760.1058 TLOS |
0.2997 USD |
0.2925 USD |
0.3050 USD |
0.2930 USD |
| 2024-10-08 |
0.3003 USD |
22,856.1841 TLOS |
0.3029 USD |
0.2966 USD |
0.3033 USD |
0.2997 USD |
| 2024-10-07 |
0.3083 USD |
13,165.5575 TLOS |
0.3032 USD |
0.3009 USD |
0.3144 USD |
0.3103 USD |
| 2024-10-06 |
0.2984 USD |
5,325.6757 TLOS |
0.2963 USD |
0.2951 USD |
0.3012 USD |
0.3005 USD |
| 2024-10-05 |
0.2987 USD |
1,551.9078 TLOS |
0.2991 USD |
0.2965 USD |
0.2992 USD |
0.2965 USD |
| 2024-10-04 |
0.2916 USD |
136.4445 TLOS |
0.2908 USD |
0.2908 USD |
0.2924 USD |
0.2924 USD |
| 2024-10-03 |
0.2900 USD |
41,738.4117 TLOS |
0.2882 USD |
0.2860 USD |
0.2948 USD |
0.2863 USD |