Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-22 |
0.2037 USD |
1,767.5530 TLOS |
0.2038 USD |
0.2022 USD |
0.2059 USD |
0.2036 USD |
| 2024-06-21 |
0.2133 USD |
2,437.3281 TLOS |
0.2149 USD |
0.2085 USD |
0.2155 USD |
0.2085 USD |
| 2024-06-20 |
0.2149 USD |
2,929.9398 TLOS |
0.2157 USD |
0.2139 USD |
0.2170 USD |
0.2148 USD |
| 2024-06-19 |
0.2163 USD |
9,513.1765 TLOS |
0.2106 USD |
0.2100 USD |
0.2163 USD |
0.2163 USD |
| 2024-06-18 |
0.2110 USD |
8,161.8971 TLOS |
0.2209 USD |
0.2073 USD |
0.2209 USD |
0.2090 USD |
| 2024-06-17 |
0.2212 USD |
10,520.4293 TLOS |
0.2368 USD |
0.2209 USD |
0.2368 USD |
0.2218 USD |
| 2024-06-16 |
0.2354 USD |
4,098.9182 TLOS |
0.2389 USD |
0.2347 USD |
0.2389 USD |
0.2350 USD |
| 2024-06-15 |
0.2323 USD |
732.2439 TLOS |
0.2302 USD |
0.2302 USD |
0.2344 USD |
0.2344 USD |
| 2024-06-14 |
0.2236 USD |
17,385.2294 TLOS |
0.2188 USD |
0.2140 USD |
0.2395 USD |
0.2298 USD |
| 2024-06-13 |
0.2203 USD |
1,708.4847 TLOS |
0.2229 USD |
0.2175 USD |
0.2229 USD |
0.2198 USD |
| 2024-06-12 |
0.2199 USD |
7,777.1784 TLOS |
0.2162 USD |
0.2139 USD |
0.2239 USD |
0.2229 USD |
| 2024-06-11 |
0.2209 USD |
61.1812 TLOS |
0.2254 USD |
0.2190 USD |
0.2254 USD |
0.2190 USD |
| 2024-06-10 |
0.2499 USD |
1,103.2196 TLOS |
0.2504 USD |
0.2494 USD |
0.2504 USD |
0.2494 USD |
| 2024-06-09 |
0.2599 USD |
282.8341 TLOS |
0.2607 USD |
0.2503 USD |
0.2617 USD |
0.2503 USD |
| 2024-06-08 |
0.2617 USD |
47.6975 TLOS |
0.2685 USD |
0.2685 USD |
0.2685 USD |
0.2685 USD |
| 2024-06-07 |
0.2697 USD |
2,432.3568 TLOS |
0.2712 USD |
0.2621 USD |
0.2732 USD |
0.2621 USD |
| 2024-06-06 |
0.2708 USD |
211.8576 TLOS |
0.2704 USD |
0.2704 USD |
0.2710 USD |
0.2709 USD |
| 2024-06-05 |
0.2699 USD |
2,017.4659 TLOS |
0.2676 USD |
0.2676 USD |
0.2746 USD |
0.2704 USD |
| 2024-06-04 |
0.2635 USD |
5,768.0335 TLOS |
0.2617 USD |
0.2601 USD |
0.2669 USD |
0.2669 USD |
| 2024-06-03 |
0.2633 USD |
8,847.9050 TLOS |
0.2632 USD |
0.2610 USD |
0.2670 USD |
0.2647 USD |
| 2024-06-02 |
0.2644 USD |
1,560.3895 TLOS |
0.2659 USD |
0.2644 USD |
0.2659 USD |
0.2644 USD |
| 2024-06-01 |
0.2720 USD |
6,871.5967 TLOS |
0.2759 USD |
0.2695 USD |
0.2762 USD |
0.2700 USD |
| 2024-05-31 |
0.2765 USD |
10,075.7529 TLOS |
0.2782 USD |
0.2738 USD |
0.2790 USD |
0.2745 USD |
| 2024-05-30 |
0.2789 USD |
19,090.2554 TLOS |
0.2900 USD |
0.2743 USD |
0.2900 USD |
0.2788 USD |
| 2024-05-29 |
0.2925 USD |
5,367.2594 TLOS |
0.2950 USD |
0.2905 USD |
0.2956 USD |
0.2905 USD |
| 2024-05-28 |
0.2930 USD |
23,357.4187 TLOS |
0.2992 USD |
0.2879 USD |
0.2992 USD |
0.2948 USD |
| 2024-05-27 |
0.3004 USD |
4,616.1039 TLOS |
0.3002 USD |
0.2994 USD |
0.3019 USD |
0.2998 USD |
| 2024-05-26 |
0.3016 USD |
446.0607 TLOS |
0.3048 USD |
0.3020 USD |
0.3048 USD |
0.3020 USD |
| 2024-05-25 |
0.3070 USD |
10,740.1114 TLOS |
0.3058 USD |
0.3023 USD |
0.3082 USD |
0.3058 USD |
| 2024-05-24 |
0.3072 USD |
8,488.3239 TLOS |
0.3159 USD |
0.3037 USD |
0.3165 USD |
0.3063 USD |
| 2024-05-23 |
0.3168 USD |
1,846.5928 TLOS |
0.3191 USD |
0.3171 USD |
0.3243 USD |
0.3171 USD |
| 2024-05-22 |
0.3201 USD |
13,997.8795 TLOS |
0.3200 USD |
0.3149 USD |
0.3235 USD |
0.3185 USD |
| 2024-05-21 |
0.3224 USD |
7,856.3060 TLOS |
0.3191 USD |
0.3191 USD |
0.3284 USD |
0.3220 USD |
| 2024-05-20 |
0.2986 USD |
480.3460 TLOS |
0.3010 USD |
0.2965 USD |
0.3010 USD |
0.2965 USD |
| 2024-05-19 |
0.3053 USD |
950.5594 TLOS |
0.3102 USD |
0.3015 USD |
0.3107 USD |
0.3015 USD |
| 2024-05-18 |
0.3069 USD |
5,904.5249 TLOS |
0.3042 USD |
0.3032 USD |
0.3095 USD |
0.3095 USD |
| 2024-05-17 |
0.3040 USD |
13,478.7215 TLOS |
0.3015 USD |
0.3015 USD |
0.3055 USD |
0.3041 USD |
| 2024-05-16 |
0.3048 USD |
3,219.4164 TLOS |
0.3050 USD |
0.3010 USD |
0.3072 USD |
0.3020 USD |
| 2024-05-15 |
0.3006 USD |
4,668.2758 TLOS |
0.3015 USD |
0.2986 USD |
0.3040 USD |
0.3040 USD |
| 2024-05-14 |
0.3064 USD |
7,841.0398 TLOS |
0.3001 USD |
0.3001 USD |
0.3102 USD |
0.3065 USD |
| 2024-05-13 |
0.2989 USD |
19,696.8156 TLOS |
0.2888 USD |
0.2874 USD |
0.3203 USD |
0.3028 USD |
| 2024-05-12 |
0.2903 USD |
642.8703 TLOS |
0.2911 USD |
0.2893 USD |
0.2916 USD |
0.2898 USD |
| 2024-05-11 |
0.2916 USD |
2,973.9226 TLOS |
0.2889 USD |
0.2889 USD |
0.2951 USD |
0.2912 USD |
| 2024-05-10 |
0.2955 USD |
20,840.2333 TLOS |
0.2943 USD |
0.2888 USD |
0.2978 USD |
0.2888 USD |
| 2024-05-09 |
0.2936 USD |
1,376.8588 TLOS |
0.2908 USD |
0.2908 USD |
0.2955 USD |
0.2955 USD |
| 2024-05-08 |
0.2949 USD |
5,515.5611 TLOS |
0.3024 USD |
0.2913 USD |
0.3058 USD |
0.2932 USD |
| 2024-05-07 |
0.3116 USD |
1,821.2230 TLOS |
0.3128 USD |
0.3079 USD |
0.3131 USD |
0.3090 USD |
| 2024-05-06 |
0.3322 USD |
2,041.9314 TLOS |
0.3340 USD |
0.3236 USD |
0.3387 USD |
0.3236 USD |
| 2024-05-05 |
0.3451 USD |
1,338.9299 TLOS |
0.3481 USD |
0.3418 USD |
0.3481 USD |
0.3473 USD |
| 2024-05-04 |
0.3569 USD |
1,581.8419 TLOS |
0.3593 USD |
0.3517 USD |
0.3611 USD |
0.3517 USD |