Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-06 |
1.2097 USD |
40,701.2119 TLOS |
1.1997 USD |
1.0514 USD |
1.2968 USD |
1.2968 USD |
| 2022-02-05 |
1.1958 USD |
23,109.0393 TLOS |
1.1830 USD |
1.1674 USD |
1.2123 USD |
1.1921 USD |
| 2022-02-04 |
1.1803 USD |
50,789.2263 TLOS |
1.0194 USD |
1.0140 USD |
1.2099 USD |
1.1846 USD |
| 2022-02-03 |
1.0202 USD |
84,301.7440 TLOS |
1.0788 USD |
0.9665 USD |
1.1029 USD |
1.0188 USD |
| 2022-02-02 |
1.1510 USD |
136,461.5795 TLOS |
1.1217 USD |
1.0619 USD |
1.2242 USD |
1.1155 USD |
| 2022-02-01 |
1.1149 USD |
119,140.7060 TLOS |
0.9253 USD |
0.9160 USD |
1.1210 USD |
1.1210 USD |
| 2022-01-31 |
0.9575 USD |
166,857.9228 TLOS |
0.6936 USD |
0.6936 USD |
0.9618 USD |
0.9618 USD |
| 2022-01-30 |
0.6931 USD |
29,208.7311 TLOS |
0.6822 USD |
0.6730 USD |
0.7135 USD |
0.6952 USD |
| 2022-01-29 |
0.6502 USD |
67,883.0128 TLOS |
0.6033 USD |
0.5991 USD |
0.6961 USD |
0.6883 USD |
| 2022-01-28 |
0.5824 USD |
30,083.1262 TLOS |
0.5539 USD |
0.5539 USD |
0.6033 USD |
0.5991 USD |
| 2022-01-27 |
0.5667 USD |
27,950.5041 TLOS |
0.5644 USD |
0.5499 USD |
0.5849 USD |
0.5539 USD |
| 2022-01-26 |
0.5827 USD |
25,726.2995 TLOS |
0.5625 USD |
0.5625 USD |
0.5962 USD |
0.5738 USD |
| 2022-01-25 |
0.5734 USD |
37,289.5530 TLOS |
0.5355 USD |
0.5231 USD |
0.5766 USD |
0.5714 USD |
| 2022-01-24 |
0.5170 USD |
69,657.9832 TLOS |
0.5394 USD |
0.4927 USD |
0.5417 USD |
0.5309 USD |
| 2022-01-23 |
0.5458 USD |
32,726.4467 TLOS |
0.5306 USD |
0.5264 USD |
0.5604 USD |
0.5394 USD |
| 2022-01-22 |
0.5604 USD |
175,571.1294 TLOS |
0.6117 USD |
0.5136 USD |
0.6117 USD |
0.5300 USD |
| 2022-01-21 |
0.6453 USD |
85,488.8874 TLOS |
0.6962 USD |
0.6275 USD |
0.6995 USD |
0.6457 USD |
| 2022-01-20 |
0.6717 USD |
80,876.2480 TLOS |
0.6051 USD |
0.6026 USD |
0.7408 USD |
0.7198 USD |
| 2022-01-19 |
0.6147 USD |
21,638.7104 TLOS |
0.6360 USD |
0.6124 USD |
0.6391 USD |
0.6125 USD |
| 2022-01-18 |
0.7097 USD |
91,593.7518 TLOS |
0.6766 USD |
0.6385 USD |
0.7718 USD |
0.6385 USD |
| 2022-01-17 |
0.5819 USD |
145,580.4579 TLOS |
0.5011 USD |
0.4985 USD |
0.6555 USD |
0.6502 USD |
| 2022-01-16 |
0.4981 USD |
17,185.4869 TLOS |
0.5097 USD |
0.4903 USD |
0.5097 USD |
0.4993 USD |
| 2022-01-15 |
0.5255 USD |
29,378.0621 TLOS |
0.5544 USD |
0.5061 USD |
0.5544 USD |
0.5061 USD |
| 2022-01-14 |
0.5438 USD |
18,244.3750 TLOS |
0.5330 USD |
0.5312 USD |
0.5546 USD |
0.5507 USD |
| 2022-01-13 |
0.5076 USD |
67,458.9209 TLOS |
0.4962 USD |
0.4773 USD |
0.5334 USD |
0.5334 USD |
| 2022-01-12 |
0.4980 USD |
49,874.8337 TLOS |
0.4755 USD |
0.4646 USD |
0.4988 USD |
0.4957 USD |
| 2022-01-11 |
0.4680 USD |
14,201.7931 TLOS |
0.4615 USD |
0.4583 USD |
0.4755 USD |
0.4727 USD |
| 2022-01-10 |
0.4877 USD |
88,610.6684 TLOS |
0.5332 USD |
0.4438 USD |
0.5394 USD |
0.4596 USD |
| 2022-01-09 |
0.5218 USD |
29,336.9291 TLOS |
0.5035 USD |
0.4980 USD |
0.5340 USD |
0.5332 USD |
| 2022-01-08 |
0.5135 USD |
23,767.0075 TLOS |
0.5272 USD |
0.4993 USD |
0.5293 USD |
0.5035 USD |
| 2022-01-07 |
0.5573 USD |
21,779.9331 TLOS |
0.5696 USD |
0.5456 USD |
0.5720 USD |
0.5502 USD |
| 2022-01-06 |
0.5621 USD |
15,169.7264 TLOS |
0.5562 USD |
0.5464 USD |
0.5640 USD |
0.5640 USD |
| 2022-01-05 |
0.5572 USD |
58,348.4534 TLOS |
0.5612 USD |
0.5175 USD |
0.5799 USD |
0.5599 USD |
| 2022-01-04 |
0.5622 USD |
51,746.6461 TLOS |
0.5700 USD |
0.5533 USD |
0.5734 USD |
0.5635 USD |
| 2022-01-03 |
0.5885 USD |
17,935.4087 TLOS |
0.5896 USD |
0.5725 USD |
0.6021 USD |
0.5765 USD |
| 2022-01-02 |
0.5883 USD |
72,651.8726 TLOS |
0.6090 USD |
0.5802 USD |
0.6090 USD |
0.5865 USD |
| 2022-01-01 |
0.5934 USD |
16,354.5142 TLOS |
0.5827 USD |
0.5737 USD |
0.6132 USD |
0.6132 USD |
| 2021-12-31 |
0.5889 USD |
26,056.9315 TLOS |
0.5961 USD |
0.5802 USD |
0.5997 USD |
0.5811 USD |
| 2021-12-30 |
0.6201 USD |
21,376.9225 TLOS |
0.6300 USD |
0.6063 USD |
0.6395 USD |
0.6067 USD |
| 2021-12-29 |
0.6312 USD |
16,600.5002 TLOS |
0.6455 USD |
0.6243 USD |
0.6455 USD |
0.6278 USD |
| 2021-12-28 |
0.6479 USD |
23,016.7338 TLOS |
0.6777 USD |
0.6455 USD |
0.6822 USD |
0.6504 USD |
| 2021-12-27 |
0.6714 USD |
7,557.9751 TLOS |
0.6777 USD |
0.6642 USD |
0.6810 USD |
0.6759 USD |
| 2021-12-26 |
0.6800 USD |
10,343.1250 TLOS |
0.7006 USD |
0.6769 USD |
0.7037 USD |
0.6777 USD |
| 2021-12-25 |
0.6976 USD |
639.0040 TLOS |
0.6986 USD |
0.6986 USD |
0.7000 USD |
0.7000 USD |
| 2021-12-24 |
0.6963 USD |
11,728.1147 TLOS |
0.6718 USD |
0.6718 USD |
0.7026 USD |
0.6940 USD |
| 2021-12-23 |
0.6511 USD |
21,509.5452 TLOS |
0.6487 USD |
0.6367 USD |
0.6765 USD |
0.6765 USD |
| 2021-12-22 |
0.6564 USD |
29,192.8805 TLOS |
0.6578 USD |
0.6487 USD |
0.6635 USD |
0.6531 USD |
| 2021-12-21 |
0.6432 USD |
26,624.1947 TLOS |
0.6204 USD |
0.6204 USD |
0.6567 USD |
0.6507 USD |
| 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 |