Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
0.3078 USD |
95,469.9584 TLOS |
0.3057 USD |
0.2904 USD |
0.3147 USD |
0.2935 USD |
| 2024-09-30 |
0.3089 USD |
37,704.3196 TLOS |
0.3231 USD |
0.3056 USD |
0.3231 USD |
0.3097 USD |
| 2024-09-29 |
0.3254 USD |
3,862.9406 TLOS |
0.2991 USD |
0.2988 USD |
0.3380 USD |
0.3314 USD |
| 2024-09-28 |
0.3032 USD |
36,602.3306 TLOS |
0.3086 USD |
0.2934 USD |
0.3124 USD |
0.2974 USD |
| 2024-09-27 |
0.3031 USD |
14,794.0444 TLOS |
0.2978 USD |
0.2957 USD |
0.3181 USD |
0.3132 USD |
| 2024-09-26 |
0.2943 USD |
10,461.8174 TLOS |
0.2910 USD |
0.2908 USD |
0.2972 USD |
0.2953 USD |
| 2024-09-25 |
0.2964 USD |
74,850.0839 TLOS |
0.2962 USD |
0.2833 USD |
0.3068 USD |
0.2845 USD |
| 2024-09-24 |
0.2812 USD |
65,337.9119 TLOS |
0.2736 USD |
0.2695 USD |
0.2959 USD |
0.2950 USD |
| 2024-09-23 |
0.2743 USD |
2,570.6553 TLOS |
0.2701 USD |
0.2698 USD |
0.2753 USD |
0.2748 USD |
| 2024-09-22 |
0.2626 USD |
53.9078 TLOS |
0.2626 USD |
0.2626 USD |
0.2626 USD |
0.2626 USD |
| 2024-09-21 |
0.2645 USD |
426.2240 TLOS |
0.2653 USD |
0.2565 USD |
0.2683 USD |
0.2565 USD |
| 2024-09-20 |
0.2606 USD |
517.0000 TLOS |
0.2592 USD |
0.2592 USD |
0.2631 USD |
0.2631 USD |
| 2024-09-19 |
0.2527 USD |
10,232.6844 TLOS |
0.2507 USD |
0.2498 USD |
0.2584 USD |
0.2560 USD |
| 2024-09-18 |
0.2361 USD |
254.1030 TLOS |
0.2294 USD |
0.2294 USD |
0.2399 USD |
0.2389 USD |
| 2024-09-16 |
0.2262 USD |
282.0000 TLOS |
0.2271 USD |
0.2238 USD |
0.2285 USD |
0.2238 USD |
| 2024-09-15 |
0.2304 USD |
109.0000 TLOS |
0.2304 USD |
0.2304 USD |
0.2304 USD |
0.2304 USD |
| 2024-09-14 |
0.2311 USD |
5,531.6880 TLOS |
0.2268 USD |
0.2268 USD |
0.2315 USD |
0.2312 USD |
| 2024-09-13 |
0.2214 USD |
425.5194 TLOS |
0.2229 USD |
0.2205 USD |
0.2229 USD |
0.2211 USD |
| 2024-09-11 |
0.2208 USD |
2,075.3253 TLOS |
0.2241 USD |
0.2142 USD |
0.2241 USD |
0.2160 USD |
| 2024-09-10 |
0.2228 USD |
170.5490 TLOS |
0.2226 USD |
0.2226 USD |
0.2232 USD |
0.2232 USD |
| 2024-09-09 |
0.2239 USD |
684.7851 TLOS |
0.2234 USD |
0.2221 USD |
0.2286 USD |
0.2286 USD |
| 2024-09-08 |
0.2209 USD |
892.0139 TLOS |
0.2198 USD |
0.2196 USD |
0.2230 USD |
0.2199 USD |
| 2024-09-07 |
0.2166 USD |
12,353.9803 TLOS |
0.2079 USD |
0.2079 USD |
0.2264 USD |
0.2239 USD |
| 2024-09-06 |
0.2232 USD |
36,462.1836 TLOS |
0.2262 USD |
0.2162 USD |
0.2294 USD |
0.2165 USD |
| 2024-09-05 |
0.2316 USD |
4,769.6082 TLOS |
0.2333 USD |
0.2261 USD |
0.2334 USD |
0.2261 USD |
| 2024-09-04 |
0.2357 USD |
1,449.0000 TLOS |
0.2290 USD |
0.2290 USD |
0.2372 USD |
0.2350 USD |
| 2024-09-03 |
0.2429 USD |
683.8799 TLOS |
0.2475 USD |
0.2393 USD |
0.2476 USD |
0.2393 USD |
| 2024-09-02 |
0.2451 USD |
4,434.7273 TLOS |
0.2475 USD |
0.2403 USD |
0.2475 USD |
0.2403 USD |
| 2024-09-01 |
0.2552 USD |
14,482.8300 TLOS |
0.2632 USD |
0.2540 USD |
0.2671 USD |
0.2578 USD |
| 2024-08-31 |
0.2676 USD |
1,658.9597 TLOS |
0.2681 USD |
0.2622 USD |
0.2700 USD |
0.2666 USD |
| 2024-08-30 |
0.2700 USD |
4,733.1537 TLOS |
0.2664 USD |
0.2649 USD |
0.2737 USD |
0.2737 USD |
| 2024-08-29 |
0.2694 USD |
7,652.7002 TLOS |
0.2570 USD |
0.2535 USD |
0.2873 USD |
0.2834 USD |
| 2024-08-28 |
0.2580 USD |
38,508.5361 TLOS |
0.2527 USD |
0.2517 USD |
0.2579 USD |
0.2556 USD |
| 2024-08-27 |
0.2580 USD |
24,451.4598 TLOS |
0.2677 USD |
0.2577 USD |
0.2783 USD |
0.2577 USD |
| 2024-08-26 |
0.2802 USD |
33,335.2604 TLOS |
0.2728 USD |
0.2666 USD |
0.2971 USD |
0.2831 USD |
| 2024-08-25 |
0.2723 USD |
113,295.5284 TLOS |
0.2239 USD |
0.2201 USD |
0.3080 USD |
0.2748 USD |
| 2024-08-24 |
0.1944 USD |
2,752.6357 TLOS |
0.1752 USD |
0.1738 USD |
0.2160 USD |
0.2159 USD |
| 2024-08-23 |
0.1496 USD |
2,985.3942 TLOS |
0.1468 USD |
0.1468 USD |
0.1507 USD |
0.1478 USD |
| 2024-08-22 |
0.1472 USD |
825.9001 TLOS |
0.1528 USD |
0.1461 USD |
0.1528 USD |
0.1461 USD |
| 2024-08-21 |
0.1546 USD |
14,711.8953 TLOS |
0.1536 USD |
0.1527 USD |
0.1561 USD |
0.1550 USD |
| 2024-08-20 |
0.1541 USD |
91,784.8701 TLOS |
0.1500 USD |
0.1485 USD |
0.1581 USD |
0.1539 USD |
| 2024-08-19 |
0.1472 USD |
12,155.0263 TLOS |
0.1478 USD |
0.1460 USD |
0.1485 USD |
0.1472 USD |
| 2024-08-18 |
0.1507 USD |
595.6979 TLOS |
0.1499 USD |
0.1499 USD |
0.1517 USD |
0.1517 USD |
| 2024-08-17 |
0.1513 USD |
21,025.4097 TLOS |
0.1512 USD |
0.1510 USD |
0.1520 USD |
0.1514 USD |
| 2024-08-16 |
0.1514 USD |
64,957.7378 TLOS |
0.1514 USD |
0.1490 USD |
0.1539 USD |
0.1516 USD |
| 2024-08-15 |
0.1563 USD |
85,709.2748 TLOS |
0.1594 USD |
0.1497 USD |
0.1600 USD |
0.1501 USD |
| 2024-08-14 |
0.1544 USD |
66,761.0400 TLOS |
0.1557 USD |
0.1508 USD |
0.1575 USD |
0.1565 USD |
| 2024-08-13 |
0.1555 USD |
61,903.9157 TLOS |
0.1570 USD |
0.1528 USD |
0.1582 USD |
0.1554 USD |
| 2024-08-12 |
0.1579 USD |
32,030.0095 TLOS |
0.1579 USD |
0.1549 USD |
0.1610 USD |
0.1571 USD |
| 2024-08-11 |
0.1592 USD |
77,163.0049 TLOS |
0.1557 USD |
0.1552 USD |
0.1653 USD |
0.1578 USD |