Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-10 |
0.1589 USD |
35,812.1704 TLOS |
0.1572 USD |
0.1561 USD |
0.1607 USD |
0.1566 USD |
| 2024-08-09 |
0.1530 USD |
109,458.8546 TLOS |
0.1485 USD |
0.1485 USD |
0.1560 USD |
0.1554 USD |
| 2024-08-08 |
0.1421 USD |
85.0000 TLOS |
0.1421 USD |
0.1421 USD |
0.1421 USD |
0.1421 USD |
| 2024-08-07 |
0.1436 USD |
2,043.6305 TLOS |
0.1451 USD |
0.1344 USD |
0.1457 USD |
0.1344 USD |
| 2024-08-06 |
0.1388 USD |
2,395.0000 TLOS |
0.1364 USD |
0.1363 USD |
0.1414 USD |
0.1404 USD |
| 2024-08-05 |
0.1390 USD |
3,701.9745 TLOS |
0.1396 USD |
0.1308 USD |
0.1416 USD |
0.1379 USD |
| 2024-08-04 |
0.1639 USD |
1,112.6931 TLOS |
0.1650 USD |
0.1568 USD |
0.1650 USD |
0.1568 USD |
| 2024-08-03 |
0.1652 USD |
1,198.1581 TLOS |
0.1628 USD |
0.1625 USD |
0.1682 USD |
0.1625 USD |
| 2024-08-02 |
0.1710 USD |
372.0520 TLOS |
0.1736 USD |
0.1631 USD |
0.1748 USD |
0.1631 USD |
| 2024-08-01 |
0.1764 USD |
1,109.8000 TLOS |
0.1797 USD |
0.1740 USD |
0.1797 USD |
0.1747 USD |
| 2024-07-31 |
0.1823 USD |
36,200.1944 TLOS |
0.1797 USD |
0.1797 USD |
0.1829 USD |
0.1829 USD |
| 2024-07-30 |
0.1742 USD |
294.3253 TLOS |
0.1779 USD |
0.1756 USD |
0.1779 USD |
0.1764 USD |
| 2024-07-29 |
0.1831 USD |
867.2309 TLOS |
0.1893 USD |
0.1815 USD |
0.1893 USD |
0.1845 USD |
| 2024-07-28 |
0.1864 USD |
1,094.5655 TLOS |
0.1846 USD |
0.1846 USD |
0.1886 USD |
0.1857 USD |
| 2024-07-27 |
0.1846 USD |
9,624.8648 TLOS |
0.1859 USD |
0.1836 USD |
0.1882 USD |
0.1881 USD |
| 2024-07-26 |
0.1814 USD |
532.8431 TLOS |
0.1803 USD |
0.1787 USD |
0.1863 USD |
0.1863 USD |
| 2024-07-25 |
0.1879 USD |
581.0034 TLOS |
0.1896 USD |
0.1857 USD |
0.1896 USD |
0.1857 USD |
| 2024-07-24 |
0.1965 USD |
929.7361 TLOS |
0.1990 USD |
0.1979 USD |
0.2005 USD |
0.1979 USD |
| 2024-07-23 |
0.2072 USD |
22,422.7731 TLOS |
0.2054 USD |
0.2031 USD |
0.2120 USD |
0.2031 USD |
| 2024-07-22 |
0.2103 USD |
16,303.6151 TLOS |
0.2126 USD |
0.2031 USD |
0.2140 USD |
0.2031 USD |
| 2024-07-21 |
0.2089 USD |
13,053.5697 TLOS |
0.2081 USD |
0.2043 USD |
0.2129 USD |
0.2124 USD |
| 2024-07-20 |
0.2124 USD |
18,452.5793 TLOS |
0.2126 USD |
0.2100 USD |
0.2137 USD |
0.2131 USD |
| 2024-07-19 |
0.2109 USD |
27,009.7234 TLOS |
0.2101 USD |
0.2045 USD |
0.2136 USD |
0.2131 USD |
| 2024-07-18 |
0.2124 USD |
15,796.8393 TLOS |
0.2116 USD |
0.2097 USD |
0.2157 USD |
0.2097 USD |
| 2024-07-17 |
0.2120 USD |
5,133.6791 TLOS |
0.2075 USD |
0.2075 USD |
0.2165 USD |
0.2125 USD |
| 2024-07-16 |
0.2116 USD |
11,807.2899 TLOS |
0.2250 USD |
0.2028 USD |
0.2254 USD |
0.2032 USD |
| 2024-07-15 |
0.2157 USD |
2,373.3188 TLOS |
0.2108 USD |
0.2108 USD |
0.2200 USD |
0.2199 USD |
| 2024-07-14 |
0.2144 USD |
23,530.9606 TLOS |
0.2146 USD |
0.2077 USD |
0.2155 USD |
0.2094 USD |
| 2024-07-13 |
0.2191 USD |
30,126.1010 TLOS |
0.2194 USD |
0.2149 USD |
0.2220 USD |
0.2179 USD |
| 2024-07-12 |
0.2205 USD |
21,226.6959 TLOS |
0.2254 USD |
0.2155 USD |
0.2262 USD |
0.2207 USD |
| 2024-07-11 |
0.2262 USD |
20,731.7061 TLOS |
0.2432 USD |
0.2232 USD |
0.2447 USD |
0.2262 USD |
| 2024-07-10 |
0.2422 USD |
207.0000 TLOS |
0.2410 USD |
0.2410 USD |
0.2435 USD |
0.2435 USD |
| 2024-07-09 |
0.2254 USD |
57,388.9670 TLOS |
0.2083 USD |
0.2083 USD |
0.2397 USD |
0.2397 USD |
| 2024-07-08 |
0.2016 USD |
34,042.8184 TLOS |
0.2005 USD |
0.1886 USD |
0.2070 USD |
0.2070 USD |
| 2024-07-07 |
0.1915 USD |
31,429.5488 TLOS |
0.1896 USD |
0.1861 USD |
0.1961 USD |
0.1883 USD |
| 2024-07-06 |
0.1891 USD |
31,606.5226 TLOS |
0.1859 USD |
0.1850 USD |
0.1902 USD |
0.1867 USD |
| 2024-07-05 |
0.1784 USD |
2,735.7655 TLOS |
0.1813 USD |
0.1728 USD |
0.1813 USD |
0.1809 USD |
| 2024-07-04 |
0.1909 USD |
6,291.2802 TLOS |
0.1895 USD |
0.1892 USD |
0.1960 USD |
0.1957 USD |
| 2024-07-03 |
0.2047 USD |
497.6819 TLOS |
0.2158 USD |
0.1955 USD |
0.2158 USD |
0.1955 USD |
| 2024-07-02 |
0.2182 USD |
576.5136 TLOS |
0.2202 USD |
0.2202 USD |
0.2202 USD |
0.2202 USD |
| 2024-07-01 |
0.2194 USD |
1,576.6223 TLOS |
0.2184 USD |
0.2176 USD |
0.2216 USD |
0.2216 USD |
| 2024-06-30 |
0.2144 USD |
3,774.7076 TLOS |
0.2256 USD |
0.2125 USD |
0.2256 USD |
0.2145 USD |
| 2024-06-29 |
0.2242 USD |
6,966.0373 TLOS |
0.2216 USD |
0.2165 USD |
0.2277 USD |
0.2257 USD |
| 2024-06-28 |
0.2231 USD |
17,876.5338 TLOS |
0.2104 USD |
0.2104 USD |
0.2360 USD |
0.2198 USD |
| 2024-06-27 |
0.2064 USD |
25,830.9210 TLOS |
0.1909 USD |
0.1902 USD |
0.2218 USD |
0.2098 USD |
| 2024-06-26 |
0.1908 USD |
39,181.1062 TLOS |
0.1935 USD |
0.1746 USD |
0.2100 USD |
0.2033 USD |