Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-24 |
0.1922 USD |
5,630.5871 TLOS |
0.1888 USD |
0.1888 USD |
0.1938 USD |
0.1920 USD |
| 2022-06-23 |
0.1876 USD |
820.2804 TLOS |
0.1879 USD |
0.1872 USD |
0.1879 USD |
0.1872 USD |
| 2022-06-22 |
0.1919 USD |
3,978.8526 TLOS |
0.1959 USD |
0.1889 USD |
0.1959 USD |
0.1889 USD |
| 2022-06-21 |
0.1940 USD |
2,722.2823 TLOS |
0.1889 USD |
0.1889 USD |
0.1990 USD |
0.1972 USD |
| 2022-06-20 |
0.1883 USD |
872.8598 TLOS |
0.1870 USD |
0.1857 USD |
0.1898 USD |
0.1898 USD |
| 2022-06-19 |
0.1831 USD |
8,037.6434 TLOS |
0.1762 USD |
0.1762 USD |
0.1888 USD |
0.1870 USD |
| 2022-06-18 |
0.1785 USD |
14,119.3451 TLOS |
0.1870 USD |
0.1729 USD |
0.1870 USD |
0.1776 USD |
| 2022-06-17 |
0.1876 USD |
892.8929 TLOS |
0.1870 USD |
0.1857 USD |
0.1880 USD |
0.1880 USD |
| 2022-06-16 |
0.1916 USD |
3,122.0885 TLOS |
0.1959 USD |
0.1879 USD |
0.1961 USD |
0.1898 USD |
| 2022-06-15 |
0.1831 USD |
32,460.4718 TLOS |
0.1959 USD |
0.1748 USD |
0.1980 USD |
0.1980 USD |
| 2022-06-14 |
0.1898 USD |
10,670.8769 TLOS |
0.1898 USD |
0.1833 USD |
0.1980 USD |
0.1980 USD |
| 2022-06-13 |
0.1944 USD |
30,267.4780 TLOS |
0.2220 USD |
0.1654 USD |
0.2262 USD |
0.1902 USD |
| 2022-06-12 |
0.2242 USD |
906.1023 TLOS |
0.2297 USD |
0.2215 USD |
0.2297 USD |
0.2232 USD |
| 2022-06-11 |
0.2307 USD |
19,114.9016 TLOS |
0.2583 USD |
0.2247 USD |
0.2583 USD |
0.2316 USD |
| 2022-06-10 |
0.2630 USD |
1,921.9450 TLOS |
0.2664 USD |
0.2598 USD |
0.2664 USD |
0.2598 USD |
| 2022-06-09 |
0.2643 USD |
1,836.9665 TLOS |
0.2617 USD |
0.2598 USD |
0.2677 USD |
0.2677 USD |
| 2022-06-08 |
0.2575 USD |
12,422.2029 TLOS |
0.2614 USD |
0.2486 USD |
0.2663 USD |
0.2617 USD |
| 2022-06-07 |
0.2652 USD |
4,704.2955 TLOS |
0.2732 USD |
0.2602 USD |
0.2732 USD |
0.2635 USD |
| 2022-06-06 |
0.2636 USD |
8,523.8098 TLOS |
0.2557 USD |
0.2536 USD |
0.2755 USD |
0.2741 USD |
| 2022-06-05 |
0.2489 USD |
11,825.6438 TLOS |
0.2576 USD |
0.2406 USD |
0.2576 USD |
0.2536 USD |
| 2022-06-04 |
0.2576 USD |
159.0000 TLOS |
0.2576 USD |
0.2576 USD |
0.2576 USD |
0.2576 USD |
| 2022-06-03 |
0.2523 USD |
29,561.9635 TLOS |
0.2673 USD |
0.2350 USD |
0.2680 USD |
0.2596 USD |
| 2022-06-02 |
0.2656 USD |
364.9662 TLOS |
0.2660 USD |
0.2652 USD |
0.2680 USD |
0.2673 USD |
| 2022-06-01 |
0.2670 USD |
25,929.6799 TLOS |
0.2938 USD |
0.2660 USD |
0.2938 USD |
0.2680 USD |
| 2022-05-31 |
0.2951 USD |
15,149.7279 TLOS |
0.2929 USD |
0.2902 USD |
0.3001 USD |
0.2957 USD |
| 2022-05-30 |
0.2850 USD |
20,255.8131 TLOS |
0.2761 USD |
0.2752 USD |
0.2936 USD |
0.2908 USD |
| 2022-05-29 |
0.2745 USD |
6,702.8515 TLOS |
0.2778 USD |
0.2670 USD |
0.2799 USD |
0.2734 USD |
| 2022-05-28 |
0.3045 USD |
66.4324 TLOS |
0.3040 USD |
0.3040 USD |
0.3096 USD |
0.3096 USD |
| 2022-05-27 |
0.2623 USD |
200.6109 TLOS |
0.2774 USD |
0.2774 USD |
0.3096 USD |
0.3096 USD |
| 2022-05-26 |
0.3076 USD |
2,003.1022 TLOS |
0.3085 USD |
0.2975 USD |
0.3113 USD |
0.3096 USD |
| 2022-05-25 |
0.3099 USD |
6,211.0626 TLOS |
0.3180 USD |
0.3087 USD |
0.3199 USD |
0.3113 USD |
| 2022-05-24 |
0.3271 USD |
65,446.6870 TLOS |
0.3305 USD |
0.3094 USD |
0.3503 USD |
0.3148 USD |
| 2022-05-23 |
0.3447 USD |
42,930.7221 TLOS |
0.3550 USD |
0.3307 USD |
0.3635 USD |
0.3307 USD |
| 2022-05-22 |
0.3437 USD |
24,607.8989 TLOS |
0.3378 USD |
0.3370 USD |
0.3549 USD |
0.3549 USD |
| 2022-05-21 |
0.3262 USD |
36,898.6877 TLOS |
0.3160 USD |
0.3104 USD |
0.3378 USD |
0.3349 USD |
| 2022-05-20 |
0.3223 USD |
48,438.7212 TLOS |
0.3396 USD |
0.3115 USD |
0.3411 USD |
0.3129 USD |
| 2022-05-19 |
0.3344 USD |
11,483.1595 TLOS |
0.3308 USD |
0.3285 USD |
0.3396 USD |
0.3363 USD |
| 2022-05-18 |
0.3518 USD |
29,922.9173 TLOS |
0.3644 USD |
0.3391 USD |
0.3675 USD |
0.3391 USD |
| 2022-05-17 |
0.3580 USD |
4,415.3953 TLOS |
0.3504 USD |
0.3504 USD |
0.3623 USD |
0.3623 USD |
| 2022-05-16 |
0.3498 USD |
27,119.0051 TLOS |
0.3715 USD |
0.3474 USD |
0.3715 USD |
0.3515 USD |
| 2022-05-15 |
0.3603 USD |
36,194.4425 TLOS |
0.3579 USD |
0.3482 USD |
0.3716 USD |
0.3622 USD |
| 2022-05-14 |
0.3583 USD |
33,954.2119 TLOS |
0.3741 USD |
0.3474 USD |
0.3741 USD |
0.3494 USD |
| 2022-05-13 |
0.3713 USD |
154,358.9871 TLOS |
0.3166 USD |
0.3166 USD |
0.3933 USD |
0.3729 USD |
| 2022-05-12 |
0.3420 USD |
85,474.1486 TLOS |
0.3720 USD |
0.3150 USD |
0.3805 USD |
0.3195 USD |
| 2022-05-11 |
0.4599 USD |
66,477.8004 TLOS |
0.5085 USD |
0.3667 USD |
0.5116 USD |
0.3667 USD |
| 2022-05-10 |
0.5175 USD |
46,753.6338 TLOS |
0.5318 USD |
0.5129 USD |
0.5500 USD |
0.5155 USD |
| 2022-05-09 |
0.6033 USD |
79,540.1256 TLOS |
0.6487 USD |
0.5460 USD |
0.6493 USD |
0.5499 USD |
| 2022-05-08 |
0.6594 USD |
15,390.8489 TLOS |
0.6656 USD |
0.6487 USD |
0.6696 USD |
0.6533 USD |
| 2022-05-07 |
0.6727 USD |
11,417.1184 TLOS |
0.6813 USD |
0.6652 USD |
0.6840 USD |
0.6696 USD |
| 2022-05-06 |
0.6845 USD |
4,753.8412 TLOS |
0.6881 USD |
0.6800 USD |
0.6881 USD |
0.6846 USD |