Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-20 |
0.6439 USD |
37,268.1109 TLOS |
0.6728 USD |
0.6139 USD |
0.6728 USD |
0.6181 USD |
| 2021-12-19 |
0.6825 USD |
9,566.4408 TLOS |
0.6812 USD |
0.6703 USD |
0.6915 USD |
0.6748 USD |
| 2021-12-18 |
0.6687 USD |
13,630.0666 TLOS |
0.6713 USD |
0.6588 USD |
0.6812 USD |
0.6812 USD |
| 2021-12-17 |
0.6917 USD |
33,014.6014 TLOS |
0.7245 USD |
0.6718 USD |
0.7257 USD |
0.6763 USD |
| 2021-12-16 |
0.7287 USD |
7,626.4005 TLOS |
0.7117 USD |
0.7075 USD |
0.7312 USD |
0.7312 USD |
| 2021-12-15 |
0.7012 USD |
22,540.8158 TLOS |
0.7236 USD |
0.6838 USD |
0.7263 USD |
0.7041 USD |
| 2021-12-14 |
0.7150 USD |
23,335.7184 TLOS |
0.7258 USD |
0.7010 USD |
0.7258 USD |
0.7236 USD |
| 2021-12-13 |
0.7296 USD |
36,209.1356 TLOS |
0.7192 USD |
0.7177 USD |
0.7604 USD |
0.7277 USD |
| 2021-12-12 |
0.7065 USD |
21,725.4773 TLOS |
0.6917 USD |
0.6826 USD |
0.7258 USD |
0.7245 USD |
| 2021-12-11 |
0.6916 USD |
27,124.8324 TLOS |
0.6869 USD |
0.6791 USD |
0.6995 USD |
0.6869 USD |
| 2021-12-10 |
0.6898 USD |
56,035.8832 TLOS |
0.7217 USD |
0.6900 USD |
0.7250 USD |
0.6900 USD |
| 2021-12-09 |
0.7410 USD |
33,830.1695 TLOS |
0.7653 USD |
0.7239 USD |
0.7653 USD |
0.7287 USD |
| 2021-12-08 |
0.7505 USD |
1,289.7117 TLOS |
0.7944 USD |
0.7332 USD |
0.8270 USD |
0.8270 USD |
| 2021-12-07 |
0.7894 USD |
438.7121 TLOS |
0.8274 USD |
0.7410 USD |
0.8274 USD |
0.7515 USD |
| 2021-12-06 |
0.7842 USD |
29,898.9116 TLOS |
0.8793 USD |
0.7410 USD |
0.8905 USD |
0.8274 USD |
| 2021-12-05 |
0.8823 USD |
61,927.1083 TLOS |
0.8745 USD |
0.7500 USD |
0.8862 USD |
0.8801 USD |
| 2021-12-04 |
0.8867 USD |
88,194.2521 TLOS |
0.9597 USD |
0.8380 USD |
0.9621 USD |
0.8776 USD |
| 2021-12-03 |
0.9484 USD |
49,463.4071 TLOS |
1.0064 USD |
0.9398 USD |
1.0116 USD |
0.9470 USD |
| 2021-12-02 |
1.0344 USD |
36,650.5665 TLOS |
1.0739 USD |
1.0002 USD |
1.0824 USD |
1.0106 USD |
| 2021-12-01 |
1.0013 USD |
107,785.4308 TLOS |
0.9905 USD |
0.9687 USD |
1.0651 USD |
1.0647 USD |
| 2021-11-30 |
0.9939 USD |
25,333.7331 TLOS |
1.0477 USD |
0.9897 USD |
1.0477 USD |
0.9972 USD |
| 2021-11-29 |
1.0444 USD |
14,054.1780 TLOS |
1.0579 USD |
1.0318 USD |
1.0582 USD |
1.0477 USD |
| 2021-11-28 |
1.0625 USD |
20,347.4977 TLOS |
1.0941 USD |
1.0538 USD |
1.1011 USD |
1.0579 USD |
| 2021-11-27 |
1.0977 USD |
6,145.6868 TLOS |
1.0837 USD |
1.0713 USD |
1.1011 USD |
1.1011 USD |
| 2021-11-26 |
1.0871 USD |
119,087.4622 TLOS |
1.1462 USD |
1.0700 USD |
1.1471 USD |
1.0899 USD |
| 2021-11-25 |
1.1425 USD |
40,585.4956 TLOS |
1.1355 USD |
1.0857 USD |
1.1462 USD |
1.1388 USD |
| 2021-11-24 |
1.1363 USD |
20,816.5451 TLOS |
1.1600 USD |
1.1222 USD |
1.1600 USD |
1.1460 USD |
| 2021-11-23 |
1.0844 USD |
63,524.5537 TLOS |
1.0053 USD |
0.9850 USD |
1.1738 USD |
1.1514 USD |
| 2021-11-22 |
0.9675 USD |
73,817.2822 TLOS |
0.9073 USD |
0.8909 USD |
1.0123 USD |
0.9898 USD |
| 2021-11-21 |
0.8764 USD |
24,183.1059 TLOS |
0.8487 USD |
0.8486 USD |
0.9073 USD |
0.9073 USD |
| 2021-11-20 |
0.8263 USD |
15,667.9805 TLOS |
0.8093 USD |
0.8093 USD |
0.8487 USD |
0.8487 USD |
| 2021-11-19 |
0.8047 USD |
18,409.3731 TLOS |
0.7774 USD |
0.7727 USD |
0.8100 USD |
0.7994 USD |
| 2021-11-18 |
0.7909 USD |
54,490.5006 TLOS |
0.7575 USD |
0.7575 USD |
0.8152 USD |
0.7774 USD |
| 2021-11-17 |
0.7533 USD |
9,401.4130 TLOS |
0.7599 USD |
0.7500 USD |
0.7643 USD |
0.7500 USD |
| 2021-11-16 |
0.7743 USD |
25,554.3128 TLOS |
0.8051 USD |
0.7467 USD |
0.8152 USD |
0.7599 USD |
| 2021-11-15 |
0.8337 USD |
27,863.5714 TLOS |
0.8205 USD |
0.8051 USD |
0.8594 USD |
0.8051 USD |
| 2021-11-14 |
0.8253 USD |
11,889.3773 TLOS |
0.8355 USD |
0.8205 USD |
0.8487 USD |
0.8301 USD |
| 2021-11-13 |
0.8624 USD |
23,051.1166 TLOS |
0.8674 USD |
0.8437 USD |
0.8764 USD |
0.8437 USD |
| 2021-11-12 |
0.8866 USD |
40,529.6208 TLOS |
0.9003 USD |
0.8542 USD |
0.9220 USD |
0.8674 USD |