Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.3569 USD |
1,581.8419 TLOS |
0.3593 USD |
0.3517 USD |
0.3611 USD |
0.3517 USD |
| 2024-05-03 |
0.3546 USD |
4,102.4340 TLOS |
0.3432 USD |
0.3432 USD |
0.3645 USD |
0.3610 USD |
| 2024-05-02 |
0.3424 USD |
98,382.7744 TLOS |
0.3354 USD |
0.3173 USD |
0.3532 USD |
0.3425 USD |
| 2024-05-01 |
0.3268 USD |
15,438.9705 TLOS |
0.3275 USD |
0.3121 USD |
0.3371 USD |
0.3371 USD |
| 2024-04-30 |
0.3276 USD |
10,219.6190 TLOS |
0.3373 USD |
0.3198 USD |
0.3403 USD |
0.3250 USD |
| 2024-04-29 |
0.3362 USD |
4,126.1172 TLOS |
0.3569 USD |
0.3356 USD |
0.3569 USD |
0.3356 USD |
| 2024-04-28 |
0.3591 USD |
4,291.0669 TLOS |
0.3587 USD |
0.3555 USD |
0.3622 USD |
0.3593 USD |
| 2024-04-27 |
0.3537 USD |
13,598.3996 TLOS |
0.3574 USD |
0.3503 USD |
0.3595 USD |
0.3569 USD |
| 2024-04-26 |
0.3708 USD |
21,937.1331 TLOS |
0.3795 USD |
0.3571 USD |
0.3795 USD |
0.3584 USD |
| 2024-04-25 |
0.3780 USD |
17,017.7357 TLOS |
0.3815 USD |
0.3745 USD |
0.3836 USD |
0.3792 USD |
| 2024-04-24 |
0.3912 USD |
17,101.2560 TLOS |
0.3965 USD |
0.3841 USD |
0.3967 USD |
0.3841 USD |
| 2024-04-23 |
0.3956 USD |
14,267.7718 TLOS |
0.3986 USD |
0.3923 USD |
0.3986 USD |
0.3936 USD |
| 2024-04-22 |
0.3815 USD |
36,430.1951 TLOS |
0.3643 USD |
0.3584 USD |
0.3965 USD |
0.3965 USD |
| 2024-04-21 |
0.3544 USD |
3,319.9432 TLOS |
0.3335 USD |
0.3335 USD |
0.3690 USD |
0.3589 USD |
| 2024-04-20 |
0.3299 USD |
4,072.9643 TLOS |
0.3387 USD |
0.3213 USD |
0.3414 USD |
0.3339 USD |
| 2024-04-19 |
0.3335 USD |
4,296.1588 TLOS |
0.3251 USD |
0.3169 USD |
0.3465 USD |
0.3427 USD |
| 2024-04-18 |
0.2943 USD |
3,552.3775 TLOS |
0.2888 USD |
0.2855 USD |
0.3066 USD |
0.3043 USD |
| 2024-04-17 |
0.2766 USD |
66,169.7618 TLOS |
0.2765 USD |
0.2555 USD |
0.2993 USD |
0.2813 USD |
| 2024-04-16 |
0.2721 USD |
12,471.7700 TLOS |
0.2755 USD |
0.2665 USD |
0.2764 USD |
0.2756 USD |
| 2024-04-15 |
0.2816 USD |
22,246.6958 TLOS |
0.2822 USD |
0.2693 USD |
0.2922 USD |
0.2693 USD |
| 2024-04-14 |
0.2694 USD |
23,570.5293 TLOS |
0.2698 USD |
0.2636 USD |
0.2783 USD |
0.2783 USD |
| 2024-04-13 |
0.2981 USD |
53,581.1031 TLOS |
0.2987 USD |
0.2755 USD |
0.3089 USD |
0.2769 USD |
| 2024-04-12 |
0.3107 USD |
30,816.7103 TLOS |
0.3127 USD |
0.2954 USD |
0.3212 USD |
0.2981 USD |
| 2024-04-11 |
0.3171 USD |
9,388.4923 TLOS |
0.3174 USD |
0.3111 USD |
0.3222 USD |
0.3137 USD |
| 2024-04-10 |
0.3221 USD |
3,488.5540 TLOS |
0.3232 USD |
0.3174 USD |
0.3281 USD |
0.3190 USD |
| 2024-04-09 |
0.3367 USD |
7,093.2318 TLOS |
0.3424 USD |
0.3241 USD |
0.3457 USD |
0.3241 USD |
| 2024-04-08 |
0.3455 USD |
18,762.7674 TLOS |
0.3387 USD |
0.3387 USD |
0.3502 USD |
0.3461 USD |
| 2024-04-07 |
0.3471 USD |
14,112.6652 TLOS |
0.3450 USD |
0.3409 USD |
0.3513 USD |
0.3409 USD |
| 2024-04-06 |
0.3435 USD |
9,989.0002 TLOS |
0.3441 USD |
0.3402 USD |
0.3468 USD |
0.3438 USD |
| 2024-04-05 |
0.3467 USD |
25,853.6736 TLOS |
0.3503 USD |
0.3390 USD |
0.3508 USD |
0.3463 USD |
| 2024-04-04 |
0.3516 USD |
10,472.1881 TLOS |
0.3477 USD |
0.3466 USD |
0.3627 USD |
0.3501 USD |
| 2024-04-03 |
0.3553 USD |
17,478.6004 TLOS |
0.3594 USD |
0.3451 USD |
0.3642 USD |
0.3480 USD |
| 2024-04-02 |
0.3591 USD |
19,929.8040 TLOS |
0.3713 USD |
0.3495 USD |
0.3713 USD |
0.3501 USD |
| 2024-04-01 |
0.3782 USD |
98,728.9246 TLOS |
0.3989 USD |
0.3713 USD |
0.3989 USD |
0.3738 USD |
| 2024-03-31 |
0.4047 USD |
16,379.5690 TLOS |
0.4023 USD |
0.3995 USD |
0.4094 USD |
0.4016 USD |
| 2024-03-30 |
0.3984 USD |
29,543.1696 TLOS |
0.3908 USD |
0.3889 USD |
0.4076 USD |
0.4076 USD |
| 2024-03-29 |
0.3818 USD |
56,237.5144 TLOS |
0.3781 USD |
0.3750 USD |
0.3918 USD |
0.3918 USD |
| 2024-03-28 |
0.3740 USD |
63,707.6575 TLOS |
0.3646 USD |
0.3637 USD |
0.3874 USD |
0.3845 USD |
| 2024-03-27 |
0.3659 USD |
4,072.0723 TLOS |
0.3678 USD |
0.3627 USD |
0.3699 USD |
0.3631 USD |
| 2024-03-26 |
0.3807 USD |
68,976.5767 TLOS |
0.3772 USD |
0.3602 USD |
0.3895 USD |
0.3626 USD |
| 2024-03-25 |
0.3671 USD |
17,639.7432 TLOS |
0.3634 USD |
0.3619 USD |
0.3765 USD |
0.3765 USD |
| 2024-03-24 |
0.3810 USD |
98,782.8032 TLOS |
0.3963 USD |
0.3508 USD |
0.3963 USD |
0.3592 USD |
| 2024-03-23 |
0.3983 USD |
30,533.5217 TLOS |
0.3973 USD |
0.3938 USD |
0.4060 USD |
0.3969 USD |
| 2024-03-22 |
0.3956 USD |
62,090.1640 TLOS |
0.3935 USD |
0.3856 USD |
0.4063 USD |
0.3937 USD |
| 2024-03-21 |
0.3728 USD |
62,891.0020 TLOS |
0.3466 USD |
0.3437 USD |
0.3860 USD |
0.3836 USD |
| 2024-03-20 |
0.3149 USD |
5,669.0826 TLOS |
0.3048 USD |
0.3033 USD |
0.3336 USD |
0.3332 USD |
| 2024-03-19 |
0.2983 USD |
34,918.8872 TLOS |
0.3135 USD |
0.2837 USD |
0.3135 USD |
0.3108 USD |
| 2024-03-18 |
0.3542 USD |
12,038.3249 TLOS |
0.3678 USD |
0.3127 USD |
0.3678 USD |
0.3131 USD |
| 2024-03-17 |
0.3706 USD |
9,940.4352 TLOS |
0.3694 USD |
0.3621 USD |
0.3752 USD |
0.3702 USD |
| 2024-03-16 |
0.4024 USD |
23,151.0432 TLOS |
0.4002 USD |
0.3735 USD |
0.4103 USD |
0.3762 USD |