Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-09 |
0.1421 USD |
88,023.6733 TLOS |
0.1454 USD |
0.1399 USD |
0.1454 USD |
0.1399 USD |
| 2023-07-08 |
0.1464 USD |
75,674.8267 TLOS |
0.1496 USD |
0.1445 USD |
0.1496 USD |
0.1475 USD |
| 2023-07-07 |
0.1518 USD |
1,930.0000 TLOS |
0.1515 USD |
0.1506 USD |
0.1522 USD |
0.1506 USD |
| 2023-07-06 |
0.1565 USD |
1,496.2719 TLOS |
0.1573 USD |
0.1525 USD |
0.1573 USD |
0.1525 USD |
| 2023-07-05 |
0.1579 USD |
1,910.8035 TLOS |
0.1615 USD |
0.1556 USD |
0.1624 USD |
0.1556 USD |
| 2023-07-04 |
0.1615 USD |
1,279.9679 TLOS |
0.1617 USD |
0.1606 USD |
0.1619 USD |
0.1619 USD |
| 2023-07-03 |
0.1608 USD |
201.0982 TLOS |
0.1601 USD |
0.1601 USD |
0.1613 USD |
0.1613 USD |
| 2023-07-02 |
0.1603 USD |
198.0000 TLOS |
0.1601 USD |
0.1601 USD |
0.1604 USD |
0.1604 USD |
| 2023-07-01 |
0.1592 USD |
391.6438 TLOS |
0.1575 USD |
0.1574 USD |
0.1576 USD |
0.1576 USD |
| 2023-06-30 |
0.1618 USD |
120.0174 TLOS |
0.1622 USD |
0.1556 USD |
0.1622 USD |
0.1556 USD |
| 2023-06-29 |
0.1666 USD |
285.2910 TLOS |
0.1662 USD |
0.1662 USD |
0.1673 USD |
0.1673 USD |
| 2023-06-28 |
0.1665 USD |
200.0000 TLOS |
0.1665 USD |
0.1665 USD |
0.1665 USD |
0.1665 USD |
| 2023-06-27 |
0.1669 USD |
7,405.9083 TLOS |
0.1643 USD |
0.1643 USD |
0.1736 USD |
0.1698 USD |
| 2023-06-26 |
0.1609 USD |
4,350.6548 TLOS |
0.1604 USD |
0.1582 USD |
0.1612 USD |
0.1584 USD |
| 2023-06-25 |
0.1598 USD |
395.1031 TLOS |
0.1604 USD |
0.1595 USD |
0.1604 USD |
0.1602 USD |
| 2023-06-24 |
0.1611 USD |
3,117.7456 TLOS |
0.1612 USD |
0.1604 USD |
0.1612 USD |
0.1604 USD |
| 2023-06-23 |
0.1597 USD |
476.1473 TLOS |
0.1594 USD |
0.1590 USD |
0.1604 USD |
0.1598 USD |
| 2023-06-22 |
0.1597 USD |
2,581.3270 TLOS |
0.1589 USD |
0.1589 USD |
0.1605 USD |
0.1599 USD |
| 2023-06-21 |
0.1559 USD |
11,530.5504 TLOS |
0.1538 USD |
0.1538 USD |
0.1586 USD |
0.1586 USD |
| 2023-06-20 |
0.1537 USD |
8,563.7077 TLOS |
0.1529 USD |
0.1526 USD |
0.1550 USD |
0.1532 USD |
| 2023-06-19 |
0.1524 USD |
1,274.5740 TLOS |
0.1522 USD |
0.1522 USD |
0.1527 USD |
0.1526 USD |
| 2023-06-18 |
0.1525 USD |
3,768.7317 TLOS |
0.1540 USD |
0.1514 USD |
0.1540 USD |
0.1514 USD |
| 2023-06-17 |
0.1515 USD |
8,185.5840 TLOS |
0.1495 USD |
0.1495 USD |
0.1536 USD |
0.1536 USD |
| 2023-06-16 |
0.1491 USD |
15,263.0949 TLOS |
0.1516 USD |
0.1474 USD |
0.1516 USD |
0.1489 USD |
| 2023-06-15 |
0.1535 USD |
27,849.6241 TLOS |
0.1560 USD |
0.1512 USD |
0.1560 USD |
0.1525 USD |
| 2023-06-14 |
0.1576 USD |
7,914.8599 TLOS |
0.1594 USD |
0.1560 USD |
0.1598 USD |
0.1561 USD |
| 2023-06-13 |
0.1591 USD |
2,061.9413 TLOS |
0.1600 USD |
0.1586 USD |
0.1604 USD |
0.1586 USD |
| 2023-06-12 |
0.1587 USD |
10,422.4828 TLOS |
0.1588 USD |
0.1569 USD |
0.1601 USD |
0.1601 USD |
| 2023-06-11 |
0.1564 USD |
11,444.3591 TLOS |
0.1529 USD |
0.1529 USD |
0.1596 USD |
0.1596 USD |
| 2023-06-10 |
0.1577 USD |
187,182.6333 TLOS |
0.1700 USD |
0.1504 USD |
0.1700 USD |
0.1527 USD |
| 2023-06-09 |
0.1716 USD |
8,142.3585 TLOS |
0.1742 USD |
0.1698 USD |
0.1742 USD |
0.1708 USD |
| 2023-06-08 |
0.1809 USD |
20,959.0380 TLOS |
0.1876 USD |
0.1753 USD |
0.1876 USD |
0.1753 USD |
| 2023-06-07 |
0.1952 USD |
15,219.1883 TLOS |
0.2025 USD |
0.1880 USD |
0.2025 USD |
0.1880 USD |
| 2023-06-06 |
0.2039 USD |
23,108.3424 TLOS |
0.2135 USD |
0.1972 USD |
0.2136 USD |
0.2031 USD |
| 2023-06-05 |
0.2130 USD |
13,140.4767 TLOS |
0.2171 USD |
0.2125 USD |
0.2222 USD |
0.2125 USD |
| 2023-06-04 |
0.2207 USD |
4,469.5441 TLOS |
0.2233 USD |
0.2186 USD |
0.2233 USD |
0.2186 USD |
| 2023-06-03 |
0.2256 USD |
6,064.0005 TLOS |
0.2277 USD |
0.2233 USD |
0.2285 USD |
0.2235 USD |
| 2023-06-02 |
0.2278 USD |
14,598.1504 TLOS |
0.2263 USD |
0.2250 USD |
0.2304 USD |
0.2282 USD |
| 2023-06-01 |
0.2258 USD |
100,968.6877 TLOS |
0.2373 USD |
0.2239 USD |
0.2639 USD |
0.2278 USD |
| 2023-05-31 |
0.2323 USD |
61,031.7172 TLOS |
0.2177 USD |
0.2174 USD |
0.2431 USD |
0.2401 USD |
| 2023-05-30 |
0.2016 USD |
54,115.8903 TLOS |
0.1887 USD |
0.1883 USD |
0.2128 USD |
0.2122 USD |
| 2023-05-29 |
0.1876 USD |
7,742.0846 TLOS |
0.1862 USD |
0.1844 USD |
0.1897 USD |
0.1897 USD |
| 2023-05-28 |
0.1863 USD |
13,712.3892 TLOS |
0.1859 USD |
0.1835 USD |
0.1889 USD |
0.1853 USD |
| 2023-05-27 |
0.1904 USD |
25,090.2479 TLOS |
0.1955 USD |
0.1840 USD |
0.1984 USD |
0.1865 USD |
| 2023-05-26 |
0.2011 USD |
27,469.3492 TLOS |
0.2085 USD |
0.1911 USD |
0.2104 USD |
0.1928 USD |
| 2023-05-25 |
0.2076 USD |
15,406.7196 TLOS |
0.2090 USD |
0.2048 USD |
0.2115 USD |
0.2075 USD |
| 2023-05-24 |
0.2098 USD |
33,334.3035 TLOS |
0.2024 USD |
0.1996 USD |
0.2112 USD |
0.2097 USD |
| 2023-05-23 |
0.1976 USD |
18,053.6809 TLOS |
0.1938 USD |
0.1938 USD |
0.2032 USD |
0.2018 USD |
| 2023-05-22 |
0.1848 USD |
18,150.1066 TLOS |
0.1811 USD |
0.1796 USD |
0.1887 USD |
0.1863 USD |
| 2023-05-21 |
0.1827 USD |
7,517.9726 TLOS |
0.1808 USD |
0.1808 USD |
0.1846 USD |
0.1826 USD |