Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-31 |
0.7964 USD |
15,202.4462 TLOS |
0.8229 USD |
0.7738 USD |
0.8229 USD |
0.7818 USD |
| 2022-03-30 |
0.8235 USD |
4,603.2831 TLOS |
0.8334 USD |
0.8180 USD |
0.8334 USD |
0.8255 USD |
| 2022-03-29 |
0.8274 USD |
13,397.4194 TLOS |
0.8090 USD |
0.8013 USD |
0.8517 USD |
0.8374 USD |
| 2022-03-28 |
0.8425 USD |
30,923.3868 TLOS |
0.8191 USD |
0.8170 USD |
0.8725 USD |
0.8170 USD |
| 2022-03-27 |
0.7722 USD |
34,007.6750 TLOS |
0.7252 USD |
0.7252 USD |
0.8128 USD |
0.8035 USD |
| 2022-03-26 |
0.7263 USD |
5,650.8985 TLOS |
0.7348 USD |
0.7173 USD |
0.7425 USD |
0.7252 USD |
| 2022-03-25 |
0.7655 USD |
21,310.4810 TLOS |
0.7738 USD |
0.7373 USD |
0.7871 USD |
0.7373 USD |
| 2022-03-24 |
0.7810 USD |
3,680.6548 TLOS |
0.7751 USD |
0.7705 USD |
0.7902 USD |
0.7858 USD |
| 2022-03-23 |
0.7862 USD |
6,991.3366 TLOS |
0.7970 USD |
0.7751 USD |
0.7970 USD |
0.7843 USD |
| 2022-03-22 |
0.8021 USD |
3,740.3381 TLOS |
0.8050 USD |
0.7970 USD |
0.8126 USD |
0.7970 USD |
| 2022-03-21 |
0.8080 USD |
9,607.4123 TLOS |
0.8209 USD |
0.8025 USD |
0.8280 USD |
0.8126 USD |
| 2022-03-20 |
0.8291 USD |
4,471.5399 TLOS |
0.8314 USD |
0.8191 USD |
0.8408 USD |
0.8301 USD |
| 2022-03-19 |
0.8356 USD |
7,013.4905 TLOS |
0.8427 USD |
0.8225 USD |
0.8524 USD |
0.8314 USD |
| 2022-03-18 |
0.8294 USD |
18,154.8670 TLOS |
0.8502 USD |
0.8102 USD |
0.8552 USD |
0.8427 USD |
| 2022-03-17 |
0.8550 USD |
12,861.3457 TLOS |
0.8280 USD |
0.8209 USD |
0.8588 USD |
0.8588 USD |
| 2022-03-16 |
0.8003 USD |
11,885.1067 TLOS |
0.7797 USD |
0.7705 USD |
0.8211 USD |
0.8211 USD |
| 2022-03-15 |
0.7656 USD |
4,824.9879 TLOS |
0.7579 USD |
0.7515 USD |
0.7797 USD |
0.7797 USD |
| 2022-03-14 |
0.7375 USD |
36,958.2853 TLOS |
0.7710 USD |
0.4000 USD |
0.7907 USD |
0.7596 USD |
| 2022-03-13 |
0.7794 USD |
40,603.6193 TLOS |
0.8326 USD |
0.7660 USD |
0.8371 USD |
0.7765 USD |
| 2022-03-12 |
0.8479 USD |
14,266.8122 TLOS |
0.8676 USD |
0.8362 USD |
0.8676 USD |
0.8418 USD |
| 2022-03-11 |
0.8678 USD |
10,953.8850 TLOS |
0.8614 USD |
0.8562 USD |
0.8802 USD |
0.8691 USD |
| 2022-03-10 |
0.8672 USD |
27,019.5680 TLOS |
0.9232 USD |
0.8643 USD |
0.9232 USD |
0.8643 USD |
| 2022-03-09 |
0.9234 USD |
9,637.8996 TLOS |
0.8982 USD |
0.8982 USD |
0.9265 USD |
0.9265 USD |
| 2022-03-08 |
0.8928 USD |
16,609.8184 TLOS |
0.9049 USD |
0.8796 USD |
0.9109 USD |
0.9046 USD |
| 2022-03-07 |
0.9266 USD |
13,511.5101 TLOS |
0.9460 USD |
0.9049 USD |
0.9460 USD |
0.9109 USD |
| 2022-03-06 |
0.9521 USD |
19,518.4327 TLOS |
0.9695 USD |
0.9364 USD |
0.9753 USD |
0.9522 USD |
| 2022-03-05 |
0.9724 USD |
1,750.5032 TLOS |
0.9756 USD |
0.9695 USD |
0.9805 USD |
0.9763 USD |
| 2022-03-04 |
0.9936 USD |
19,995.9849 TLOS |
1.0101 USD |
0.9781 USD |
1.0101 USD |
0.9858 USD |
| 2022-03-03 |
1.0097 USD |
11,571.4514 TLOS |
0.9944 USD |
0.9944 USD |
1.0230 USD |
1.0172 USD |
| 2022-03-02 |
1.0022 USD |
21,238.5758 TLOS |
1.0113 USD |
0.9770 USD |
1.0296 USD |
0.9875 USD |
| 2022-03-01 |
1.0174 USD |
15,343.3987 TLOS |
1.0207 USD |
1.0113 USD |
1.0372 USD |
1.0179 USD |
| 2022-02-28 |
0.9515 USD |
45,724.1526 TLOS |
0.9231 USD |
0.9079 USD |
0.9990 USD |
0.9926 USD |
| 2022-02-27 |
0.9477 USD |
22,620.3117 TLOS |
0.9814 USD |
0.9231 USD |
0.9875 USD |
0.9294 USD |
| 2022-02-26 |
0.9677 USD |
21,108.6241 TLOS |
0.9440 USD |
0.9440 USD |
0.9868 USD |
0.9868 USD |
| 2022-02-25 |
0.9522 USD |
34,059.7926 TLOS |
0.9205 USD |
0.9205 USD |
0.9783 USD |
0.9374 USD |
| 2022-02-24 |
0.8971 USD |
114,381.6199 TLOS |
0.9852 USD |
0.8392 USD |
0.9887 USD |
0.9237 USD |
| 2022-02-23 |
1.0053 USD |
48,884.8796 TLOS |
1.0013 USD |
0.9700 USD |
1.0452 USD |
0.9894 USD |
| 2022-02-22 |
0.9780 USD |
61,413.3836 TLOS |
1.0285 USD |
0.9341 USD |
1.0346 USD |
0.9993 USD |
| 2022-02-21 |
1.0804 USD |
49,223.4326 TLOS |
1.0518 USD |
1.0443 USD |
1.1109 USD |
1.0443 USD |
| 2022-02-20 |
1.0466 USD |
27,210.1095 TLOS |
1.0826 USD |
1.0161 USD |
1.0916 USD |
1.0501 USD |
| 2022-02-19 |
1.0816 USD |
20,100.3409 TLOS |
1.1102 USD |
1.0779 USD |
1.1425 USD |
1.0779 USD |
| 2022-02-18 |
1.1141 USD |
26,791.5524 TLOS |
1.0961 USD |
1.0961 USD |
1.1591 USD |
1.1179 USD |
| 2022-02-17 |
1.1328 USD |
39,821.3951 TLOS |
1.1827 USD |
1.0726 USD |
1.2072 USD |
1.0852 USD |
| 2022-02-16 |
1.1313 USD |
25,610.1725 TLOS |
1.1083 USD |
1.1002 USD |
1.1716 USD |
1.1646 USD |
| 2022-02-15 |
1.0219 USD |
58,523.9433 TLOS |
0.9444 USD |
0.9440 USD |
1.0891 USD |
1.0891 USD |
| 2022-02-14 |
0.9578 USD |
14,907.0679 TLOS |
0.9878 USD |
0.9349 USD |
0.9878 USD |
0.9444 USD |
| 2022-02-13 |
1.0022 USD |
11,264.6318 TLOS |
1.0103 USD |
0.9806 USD |
1.0234 USD |
0.9874 USD |
| 2022-02-12 |
1.0135 USD |
36,691.4831 TLOS |
1.0348 USD |
1.0045 USD |
1.0601 USD |
1.0103 USD |
| 2022-02-11 |
1.1199 USD |
70,333.3210 TLOS |
1.1127 USD |
1.0348 USD |
1.1892 USD |
1.0348 USD |
| 2022-02-10 |
1.1435 USD |
118,252.1525 TLOS |
1.2574 USD |
0.9974 USD |
1.2574 USD |
1.1226 USD |