Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-04 |
0.7021 USD |
7,935.5768 TLOS |
0.6829 USD |
0.6829 USD |
0.7055 USD |
0.7055 USD |
| 2022-05-03 |
0.6984 USD |
20,037.2917 TLOS |
0.7174 USD |
0.6829 USD |
0.7174 USD |
0.6875 USD |
| 2022-05-02 |
0.7360 USD |
31,508.9387 TLOS |
0.7529 USD |
0.7121 USD |
0.7630 USD |
0.7174 USD |
| 2022-05-01 |
0.7546 USD |
54,838.9068 TLOS |
0.7193 USD |
0.7175 USD |
0.7862 USD |
0.7522 USD |
| 2022-04-30 |
0.7157 USD |
44,040.3070 TLOS |
0.6716 USD |
0.6716 USD |
0.7472 USD |
0.7445 USD |
| 2022-04-29 |
0.6743 USD |
9,464.3427 TLOS |
0.6883 USD |
0.6716 USD |
0.6907 USD |
0.6770 USD |
| 2022-04-28 |
0.6817 USD |
56,172.1590 TLOS |
0.6430 USD |
0.6408 USD |
0.7133 USD |
0.6883 USD |
| 2022-04-27 |
0.6095 USD |
49,134.0800 TLOS |
0.5655 USD |
0.5611 USD |
0.6372 USD |
0.6333 USD |
| 2022-04-26 |
0.5928 USD |
47,602.5061 TLOS |
0.6265 USD |
0.5705 USD |
0.6269 USD |
0.5750 USD |
| 2022-04-25 |
0.6345 USD |
16,118.2878 TLOS |
0.6460 USD |
0.6216 USD |
0.6471 USD |
0.6303 USD |
| 2022-04-24 |
0.6619 USD |
32,722.9439 TLOS |
0.6724 USD |
0.6460 USD |
0.6786 USD |
0.6507 USD |
| 2022-04-23 |
0.6731 USD |
2,504.4725 TLOS |
0.6760 USD |
0.6708 USD |
0.6801 USD |
0.6724 USD |
| 2022-04-22 |
0.6866 USD |
9,838.7711 TLOS |
0.6987 USD |
0.6755 USD |
0.7010 USD |
0.6811 USD |
| 2022-04-21 |
0.7010 USD |
7,506.1211 TLOS |
0.7084 USD |
0.6880 USD |
0.7122 USD |
0.7000 USD |
| 2022-04-20 |
0.7096 USD |
6,318.8682 TLOS |
0.7100 USD |
0.7041 USD |
0.7100 USD |
0.7097 USD |
| 2022-04-19 |
0.7132 USD |
1,639.1486 TLOS |
0.7168 USD |
0.7094 USD |
0.7211 USD |
0.7142 USD |
| 2022-04-18 |
0.7235 USD |
17,026.1278 TLOS |
0.7492 USD |
0.7079 USD |
0.7492 USD |
0.7168 USD |
| 2022-04-17 |
0.7473 USD |
924.8082 TLOS |
0.7539 USD |
0.7457 USD |
0.7539 USD |
0.7457 USD |
| 2022-04-16 |
0.7512 USD |
1,317.9360 TLOS |
0.7530 USD |
0.7484 USD |
0.7582 USD |
0.7539 USD |
| 2022-04-15 |
0.7295 USD |
12,068.6319 TLOS |
0.7323 USD |
0.7188 USD |
0.7481 USD |
0.7481 USD |
| 2022-04-14 |
0.7298 USD |
6,969.9348 TLOS |
0.7465 USD |
0.7273 USD |
0.7523 USD |
0.7323 USD |
| 2022-04-13 |
0.7494 USD |
2,169.6714 TLOS |
0.7390 USD |
0.7390 USD |
0.7523 USD |
0.7465 USD |
| 2022-04-12 |
0.7365 USD |
27,137.4130 TLOS |
0.7358 USD |
0.7259 USD |
0.7628 USD |
0.7390 USD |
| 2022-04-11 |
0.7383 USD |
37,073.5680 TLOS |
0.8217 USD |
0.7349 USD |
0.8230 USD |
0.7358 USD |
| 2022-04-10 |
0.8078 USD |
13,358.0011 TLOS |
0.7827 USD |
0.7816 USD |
0.8315 USD |
0.8257 USD |
| 2022-04-09 |
0.7799 USD |
4,160.3917 TLOS |
0.7837 USD |
0.7771 USD |
0.7938 USD |
0.7827 USD |
| 2022-04-08 |
0.7809 USD |
18,909.6950 TLOS |
0.8334 USD |
0.7747 USD |
0.8429 USD |
0.7837 USD |
| 2022-04-07 |
0.8002 USD |
33,818.5705 TLOS |
0.8040 USD |
0.7847 USD |
0.8188 USD |
0.8188 USD |
| 2022-04-06 |
0.8570 USD |
46,771.1854 TLOS |
0.9046 USD |
0.8033 USD |
0.9084 USD |
0.8033 USD |
| 2022-04-05 |
0.9197 USD |
5,483.6922 TLOS |
0.9322 USD |
0.9046 USD |
0.9367 USD |
0.9114 USD |
| 2022-04-04 |
0.9235 USD |
16,877.4354 TLOS |
0.9401 USD |
0.9046 USD |
0.9456 USD |
0.9252 USD |
| 2022-04-03 |
0.9092 USD |
24,946.0908 TLOS |
0.9029 USD |
0.8788 USD |
0.9408 USD |
0.9408 USD |
| 2022-04-02 |
0.8977 USD |
34,791.7572 TLOS |
0.7925 USD |
0.7925 USD |
0.9007 USD |
0.8948 USD |
| 2022-04-01 |
0.7795 USD |
5,120.8921 TLOS |
0.7760 USD |
0.7701 USD |
0.7925 USD |
0.7925 USD |
| 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 |