Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-28 |
0.0925 USD |
31,847.3667 TLOS |
0.0973 USD |
0.0921 USD |
0.0973 USD |
0.0928 USD |
| 2023-08-27 |
0.0999 USD |
48,234.9896 TLOS |
0.1018 USD |
0.0970 USD |
0.1022 USD |
0.0971 USD |
| 2023-08-26 |
0.1029 USD |
214,866.6819 TLOS |
0.1057 USD |
0.1003 USD |
0.1057 USD |
0.1009 USD |
| 2023-08-25 |
0.1059 USD |
586,320.3905 TLOS |
0.0909 USD |
0.0909 USD |
0.1153 USD |
0.1061 USD |
| 2023-08-24 |
0.0905 USD |
144,878.7373 TLOS |
0.0875 USD |
0.0870 USD |
0.0961 USD |
0.0908 USD |
| 2023-08-23 |
0.0870 USD |
12,448.3235 TLOS |
0.0862 USD |
0.0862 USD |
0.0877 USD |
0.0874 USD |
| 2023-08-22 |
0.0862 USD |
28,678.3335 TLOS |
0.0855 USD |
0.0824 USD |
0.0862 USD |
0.0856 USD |
| 2023-08-21 |
0.0800 USD |
28,289.8834 TLOS |
0.0799 USD |
0.0786 USD |
0.0818 USD |
0.0808 USD |
| 2023-08-20 |
0.0802 USD |
2,683.5716 TLOS |
0.0800 USD |
0.0800 USD |
0.0806 USD |
0.0802 USD |
| 2023-08-19 |
0.0791 USD |
35,656.1786 TLOS |
0.0799 USD |
0.0771 USD |
0.0811 USD |
0.0796 USD |
| 2023-08-18 |
0.0812 USD |
73,173.2108 TLOS |
0.0837 USD |
0.0795 USD |
0.0837 USD |
0.0802 USD |
| 2023-08-17 |
0.0882 USD |
88,305.5541 TLOS |
0.0863 USD |
0.0853 USD |
0.0922 USD |
0.0855 USD |
| 2023-08-16 |
0.0897 USD |
54,449.3501 TLOS |
0.0946 USD |
0.0863 USD |
0.0946 USD |
0.0867 USD |
| 2023-08-15 |
0.0935 USD |
23,449.5466 TLOS |
0.0938 USD |
0.0923 USD |
0.0949 USD |
0.0946 USD |
| 2023-08-14 |
0.0962 USD |
66,955.2232 TLOS |
0.0935 USD |
0.0931 USD |
0.0994 USD |
0.0932 USD |
| 2023-08-13 |
0.0936 USD |
22,168.7576 TLOS |
0.0929 USD |
0.0927 USD |
0.0946 USD |
0.0940 USD |
| 2023-08-12 |
0.0943 USD |
18,831.8673 TLOS |
0.0924 USD |
0.0924 USD |
0.0962 USD |
0.0946 USD |
| 2023-08-11 |
0.0932 USD |
34,615.8258 TLOS |
0.0928 USD |
0.0919 USD |
0.0949 USD |
0.0919 USD |
| 2023-08-10 |
0.0877 USD |
194,562.6925 TLOS |
0.0965 USD |
0.0837 USD |
0.0968 USD |
0.0918 USD |
| 2023-08-09 |
0.1014 USD |
39,069.2557 TLOS |
0.0999 USD |
0.0985 USD |
0.1035 USD |
0.0987 USD |
| 2023-08-08 |
0.0930 USD |
292,218.3166 TLOS |
0.0939 USD |
0.0843 USD |
0.1033 USD |
0.1002 USD |
| 2023-08-07 |
0.1084 USD |
23,063.0278 TLOS |
0.1080 USD |
0.1066 USD |
0.1100 USD |
0.1083 USD |
| 2023-08-06 |
0.1144 USD |
74,692.2893 TLOS |
0.1268 USD |
0.1062 USD |
0.1268 USD |
0.1067 USD |
| 2023-08-05 |
0.1326 USD |
7,861.0634 TLOS |
0.1340 USD |
0.1317 USD |
0.1340 USD |
0.1317 USD |
| 2023-08-04 |
0.1354 USD |
7,551.3985 TLOS |
0.1371 USD |
0.1341 USD |
0.1371 USD |
0.1341 USD |
| 2023-08-03 |
0.1379 USD |
15,909.3606 TLOS |
0.1343 USD |
0.1337 USD |
0.1419 USD |
0.1378 USD |
| 2023-08-02 |
0.1230 USD |
10,255.0014 TLOS |
0.1060 USD |
0.1048 USD |
0.1748 USD |
0.1640 USD |
| 2023-08-01 |
0.1064 USD |
4,731.7058 TLOS |
0.1073 USD |
0.1048 USD |
0.1073 USD |
0.1061 USD |
| 2023-07-31 |
0.1172 USD |
1,166.5360 TLOS |
0.1188 USD |
0.1170 USD |
0.1189 USD |
0.1171 USD |
| 2023-07-30 |
0.1195 USD |
421.0000 TLOS |
0.1195 USD |
0.1193 USD |
0.1195 USD |
0.1193 USD |
| 2023-07-29 |
0.1185 USD |
2,206.7341 TLOS |
0.1177 USD |
0.1177 USD |
0.1188 USD |
0.1185 USD |
| 2023-07-28 |
0.1177 USD |
1,433.8285 TLOS |
0.1160 USD |
0.1160 USD |
0.1183 USD |
0.1177 USD |
| 2023-07-27 |
0.1176 USD |
2,100.0000 TLOS |
0.1177 USD |
0.1173 USD |
0.1178 USD |
0.1178 USD |
| 2023-07-26 |
0.1203 USD |
6,465.7886 TLOS |
0.1143 USD |
0.1143 USD |
0.1220 USD |
0.1196 USD |
| 2023-07-25 |
0.1211 USD |
1,802.3941 TLOS |
0.1249 USD |
0.1203 USD |
0.1249 USD |
0.1206 USD |
| 2023-07-24 |
0.1273 USD |
1,691.0000 TLOS |
0.1276 USD |
0.1268 USD |
0.1280 USD |
0.1268 USD |
| 2023-07-23 |
0.1275 USD |
14,577.7899 TLOS |
0.1274 USD |
0.1267 USD |
0.1280 USD |
0.1279 USD |
| 2023-07-22 |
0.1255 USD |
67,890.3070 TLOS |
0.1279 USD |
0.1250 USD |
0.1279 USD |
0.1250 USD |
| 2023-07-21 |
0.1279 USD |
53,448.5477 TLOS |
0.1279 USD |
0.1266 USD |
0.1279 USD |
0.1266 USD |
| 2023-07-20 |
0.1308 USD |
16,172.1124 TLOS |
0.1327 USD |
0.1275 USD |
0.1963 USD |
0.1279 USD |
| 2023-07-19 |
0.1338 USD |
14,492.4408 TLOS |
0.1366 USD |
0.1318 USD |
0.1604 USD |
0.1320 USD |
| 2023-07-18 |
0.1391 USD |
2,813.5000 TLOS |
0.1406 USD |
0.1378 USD |
0.1411 USD |
0.1387 USD |
| 2023-07-17 |
0.1413 USD |
1,776.9659 TLOS |
0.1426 USD |
0.1411 USD |
0.1426 USD |
0.1411 USD |
| 2023-07-16 |
0.1442 USD |
6,889.9250 TLOS |
0.1441 USD |
0.1435 USD |
0.1449 USD |
0.1437 USD |
| 2023-07-15 |
0.1438 USD |
7,494.7182 TLOS |
0.1436 USD |
0.1427 USD |
0.1443 USD |
0.1442 USD |
| 2023-07-14 |
0.1471 USD |
1,411.3577 TLOS |
0.1485 USD |
0.1415 USD |
0.1485 USD |
0.1459 USD |
| 2023-07-13 |
0.1397 USD |
6,871.4520 TLOS |
0.1372 USD |
0.1372 USD |
0.1399 USD |
0.1398 USD |
| 2023-07-12 |
0.1407 USD |
7,509.5984 TLOS |
0.1408 USD |
0.1401 USD |
0.1414 USD |
0.1401 USD |
| 2023-07-11 |
0.1421 USD |
6,997.5869 TLOS |
0.1435 USD |
0.1407 USD |
0.1445 USD |
0.1412 USD |
| 2023-07-10 |
0.1434 USD |
5,836.9698 TLOS |
0.1433 USD |
0.1426 USD |
0.1443 USD |
0.1438 USD |