Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-20 |
0.1801 USD |
8,338.1574 TLOS |
0.1811 USD |
0.1799 USD |
0.1811 USD |
0.1799 USD |
| 2023-05-19 |
0.1817 USD |
3,990.8287 TLOS |
0.1801 USD |
0.1801 USD |
0.1826 USD |
0.1815 USD |
| 2023-05-18 |
0.1784 USD |
30,652.5610 TLOS |
0.1747 USD |
0.1736 USD |
0.1814 USD |
0.1799 USD |
| 2023-05-17 |
0.1747 USD |
4,281.2430 TLOS |
0.1766 USD |
0.1730 USD |
0.1766 USD |
0.1744 USD |
| 2023-05-16 |
0.1760 USD |
11,201.8973 TLOS |
0.1757 USD |
0.1736 USD |
0.1783 USD |
0.1757 USD |
| 2023-05-15 |
0.1745 USD |
7,761.1874 TLOS |
0.1730 USD |
0.1725 USD |
0.1759 USD |
0.1759 USD |
| 2023-05-14 |
0.1722 USD |
27,279.4994 TLOS |
0.1697 USD |
0.1697 USD |
0.1767 USD |
0.1721 USD |
| 2023-05-13 |
0.1703 USD |
11,472.7560 TLOS |
0.1711 USD |
0.1690 USD |
0.1712 USD |
0.1690 USD |
| 2023-05-12 |
0.1729 USD |
9,024.8193 TLOS |
0.1730 USD |
0.1711 USD |
0.1751 USD |
0.1711 USD |
| 2023-05-11 |
0.1768 USD |
15,463.1456 TLOS |
0.1779 USD |
0.1733 USD |
0.1803 USD |
0.1734 USD |
| 2023-05-10 |
0.1788 USD |
35,210.1641 TLOS |
0.1838 USD |
0.1758 USD |
0.1840 USD |
0.1775 USD |
| 2023-05-09 |
0.1835 USD |
17,626.4084 TLOS |
0.1838 USD |
0.1817 USD |
0.1859 USD |
0.1833 USD |
| 2023-05-08 |
0.1813 USD |
48,244.8480 TLOS |
0.1774 USD |
0.1754 USD |
0.1868 USD |
0.1810 USD |
| 2023-05-07 |
0.1785 USD |
14,067.5005 TLOS |
0.1817 USD |
0.1756 USD |
0.1817 USD |
0.1780 USD |
| 2023-05-06 |
0.1861 USD |
13,934.5658 TLOS |
0.1903 USD |
0.1819 USD |
0.1903 USD |
0.1819 USD |
| 2023-05-05 |
0.1915 USD |
22,038.2367 TLOS |
0.1951 USD |
0.1890 USD |
0.1957 USD |
0.1915 USD |
| 2023-05-04 |
0.1966 USD |
9,726.2632 TLOS |
0.1986 USD |
0.1935 USD |
0.1995 USD |
0.1947 USD |
| 2023-05-03 |
0.1971 USD |
10,374.5624 TLOS |
0.1957 USD |
0.1952 USD |
0.1991 USD |
0.1983 USD |
| 2023-05-02 |
0.1974 USD |
13,022.5421 TLOS |
0.1983 USD |
0.1955 USD |
0.1997 USD |
0.1955 USD |
| 2023-05-01 |
0.1985 USD |
19,564.2960 TLOS |
0.2073 USD |
0.1983 USD |
0.2073 USD |
0.1987 USD |
| 2023-04-30 |
0.2059 USD |
18,372.8796 TLOS |
0.2012 USD |
0.2012 USD |
0.2088 USD |
0.2084 USD |
| 2023-04-29 |
0.1993 USD |
12,454.5375 TLOS |
0.1954 USD |
0.1920 USD |
0.2000 USD |
0.1990 USD |
| 2023-04-28 |
0.1927 USD |
29,292.4539 TLOS |
0.1927 USD |
0.1875 USD |
0.1940 USD |
0.1932 USD |
| 2023-04-27 |
0.1914 USD |
36,947.8082 TLOS |
0.1844 USD |
0.1844 USD |
0.1979 USD |
0.1915 USD |
| 2023-04-26 |
0.1832 USD |
10,942.6817 TLOS |
0.1841 USD |
0.1810 USD |
0.1850 USD |
0.1841 USD |
| 2023-04-25 |
0.1797 USD |
5,306.2131 TLOS |
0.1823 USD |
0.1788 USD |
0.1823 USD |
0.1797 USD |
| 2023-04-24 |
0.1848 USD |
5,888.3017 TLOS |
0.1880 USD |
0.1823 USD |
0.1880 USD |
0.1827 USD |
| 2023-04-23 |
0.1872 USD |
43,515.1259 TLOS |
0.1755 USD |
0.1755 USD |
0.1895 USD |
0.1872 USD |
| 2023-04-22 |
0.1731 USD |
30,696.0763 TLOS |
0.1748 USD |
0.1727 USD |
0.1748 USD |
0.1747 USD |
| 2023-04-21 |
0.1747 USD |
38,775.1860 TLOS |
0.1738 USD |
0.1728 USD |
0.1810 USD |
0.1748 USD |
| 2023-04-20 |
0.1742 USD |
15,439.5695 TLOS |
0.1818 USD |
0.1725 USD |
0.1818 USD |
0.1744 USD |
| 2023-04-19 |
0.1877 USD |
22,069.4781 TLOS |
0.1913 USD |
0.1831 USD |
0.1914 USD |
0.1831 USD |
| 2023-04-18 |
0.1924 USD |
15,524.5607 TLOS |
0.1950 USD |
0.1896 USD |
0.1950 USD |
0.1916 USD |
| 2023-04-17 |
0.1920 USD |
11,104.1047 TLOS |
0.1952 USD |
0.1896 USD |
0.1952 USD |
0.1931 USD |
| 2023-04-16 |
0.1960 USD |
23,421.3615 TLOS |
0.1907 USD |
0.1856 USD |
0.1982 USD |
0.1954 USD |
| 2023-04-15 |
0.1911 USD |
9,917.5116 TLOS |
0.2007 USD |
0.1910 USD |
0.2007 USD |
0.1910 USD |
| 2023-04-14 |
0.1950 USD |
31,535.2946 TLOS |
0.1859 USD |
0.1859 USD |
0.2006 USD |
0.1960 USD |
| 2023-04-13 |
0.1805 USD |
43,873.4793 TLOS |
0.1733 USD |
0.1733 USD |
0.1866 USD |
0.1856 USD |
| 2023-04-12 |
0.1634 USD |
33,416.8945 TLOS |
0.1562 USD |
0.1562 USD |
0.1685 USD |
0.1679 USD |
| 2023-04-11 |
0.1556 USD |
15,491.6868 TLOS |
0.1578 USD |
0.1536 USD |
0.1578 USD |
0.1536 USD |
| 2023-04-10 |
0.1561 USD |
5,271.4112 TLOS |
0.1564 USD |
0.1548 USD |
0.1577 USD |
0.1577 USD |
| 2023-04-09 |
0.1556 USD |
2,670.7631 TLOS |
0.1558 USD |
0.1549 USD |
0.1567 USD |
0.1557 USD |
| 2023-04-08 |
0.1536 USD |
117,399.5482 TLOS |
0.1474 USD |
0.1438 USD |
0.1605 USD |
0.1594 USD |
| 2023-04-07 |
0.1480 USD |
5,992.3582 TLOS |
0.1493 USD |
0.1469 USD |
0.1493 USD |
0.1474 USD |
| 2023-04-06 |
0.1520 USD |
26,117.5553 TLOS |
0.1498 USD |
0.1494 USD |
0.1546 USD |
0.1494 USD |
| 2023-04-05 |
0.1494 USD |
70,703.8385 TLOS |
0.1468 USD |
0.1440 USD |
0.1552 USD |
0.1490 USD |
| 2023-04-04 |
0.1448 USD |
57,851.0625 TLOS |
0.1487 USD |
0.1412 USD |
0.1491 USD |
0.1443 USD |
| 2023-04-03 |
0.1524 USD |
75,164.6351 TLOS |
0.1627 USD |
0.1460 USD |
0.1628 USD |
0.1488 USD |
| 2023-04-02 |
0.1628 USD |
7,559.2451 TLOS |
0.1677 USD |
0.1631 USD |
0.1677 USD |
0.1631 USD |
| 2023-04-01 |
0.1663 USD |
7,278.4326 TLOS |
0.1655 USD |
0.1651 USD |
0.1672 USD |
0.1672 USD |