Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-15 |
0.4118 USD |
34,517.8826 TLOS |
0.4273 USD |
0.3987 USD |
0.4281 USD |
0.4003 USD |
| 2024-03-14 |
0.4352 USD |
30,933.1475 TLOS |
0.4333 USD |
0.4281 USD |
0.4411 USD |
0.4287 USD |
| 2024-03-13 |
0.4351 USD |
9,992.2997 TLOS |
0.4350 USD |
0.4301 USD |
0.4387 USD |
0.4329 USD |
| 2024-03-12 |
0.4420 USD |
28,252.1038 TLOS |
0.4478 USD |
0.4334 USD |
0.4506 USD |
0.4369 USD |
| 2024-03-11 |
0.4231 USD |
57,366.8175 TLOS |
0.4135 USD |
0.4046 USD |
0.4469 USD |
0.4458 USD |
| 2024-03-10 |
0.4412 USD |
21,542.7737 TLOS |
0.4528 USD |
0.4322 USD |
0.4528 USD |
0.4322 USD |
| 2024-03-09 |
0.4613 USD |
22,279.3731 TLOS |
0.4625 USD |
0.4559 USD |
0.4639 USD |
0.4559 USD |
| 2024-03-08 |
0.4640 USD |
18,674.7601 TLOS |
0.4647 USD |
0.4606 USD |
0.4680 USD |
0.4646 USD |
| 2024-03-07 |
0.4612 USD |
44,826.2199 TLOS |
0.4705 USD |
0.4549 USD |
0.4718 USD |
0.4647 USD |
| 2024-03-06 |
0.4672 USD |
57,638.7187 TLOS |
0.4553 USD |
0.4534 USD |
0.4773 USD |
0.4702 USD |
| 2024-03-05 |
0.4714 USD |
65,036.8248 TLOS |
0.5002 USD |
0.4480 USD |
0.5002 USD |
0.4498 USD |
| 2024-03-04 |
0.5102 USD |
24,919.1617 TLOS |
0.5042 USD |
0.4988 USD |
0.5303 USD |
0.5023 USD |
| 2024-03-03 |
0.5169 USD |
9,007.7694 TLOS |
0.5290 USD |
0.5014 USD |
0.5290 USD |
0.5014 USD |
| 2024-03-02 |
0.5318 USD |
12,432.5150 TLOS |
0.5304 USD |
0.5244 USD |
0.5460 USD |
0.5329 USD |
| 2024-03-01 |
0.5090 USD |
28,629.1499 TLOS |
0.5050 USD |
0.5000 USD |
0.5336 USD |
0.5334 USD |
| 2024-02-29 |
0.5324 USD |
130,506.6614 TLOS |
0.5566 USD |
0.4902 USD |
0.5817 USD |
0.5022 USD |
| 2024-02-28 |
0.5663 USD |
55,216.8201 TLOS |
0.5496 USD |
0.5331 USD |
0.6146 USD |
0.5563 USD |
| 2024-02-27 |
0.5268 USD |
39,799.4033 TLOS |
0.5211 USD |
0.4948 USD |
0.5615 USD |
0.5398 USD |
| 2024-02-26 |
0.4816 USD |
56,724.3152 TLOS |
0.4508 USD |
0.4455 USD |
0.5055 USD |
0.4989 USD |
| 2024-02-25 |
0.4098 USD |
15,107.6348 TLOS |
0.3930 USD |
0.3930 USD |
0.4241 USD |
0.4241 USD |
| 2024-02-24 |
0.3674 USD |
15,413.8040 TLOS |
0.3489 USD |
0.3489 USD |
0.3880 USD |
0.3880 USD |
| 2024-02-23 |
0.3555 USD |
19,005.4890 TLOS |
0.3558 USD |
0.3424 USD |
0.3653 USD |
0.3424 USD |
| 2024-02-22 |
0.3403 USD |
47,332.5130 TLOS |
0.3372 USD |
0.3338 USD |
0.3575 USD |
0.3551 USD |
| 2024-02-21 |
0.3409 USD |
22,749.9508 TLOS |
0.3429 USD |
0.3368 USD |
0.3455 USD |
0.3386 USD |
| 2024-02-20 |
0.2918 USD |
146,441.9469 TLOS |
0.3682 USD |
0.0010 USD |
0.3746 USD |
0.3424 USD |
| 2024-02-19 |
0.3770 USD |
35,800.6809 TLOS |
0.3831 USD |
0.3702 USD |
0.3866 USD |
0.3822 USD |
| 2024-02-18 |
0.3483 USD |
47,601.3738 TLOS |
0.3319 USD |
0.3287 USD |
0.3892 USD |
0.3855 USD |
| 2024-02-17 |
0.3095 USD |
95,403.4706 TLOS |
0.2965 USD |
0.2921 USD |
0.3167 USD |
0.3167 USD |
| 2024-02-16 |
0.2725 USD |
30,700.5824 TLOS |
0.2505 USD |
0.2505 USD |
0.2913 USD |
0.2913 USD |
| 2024-02-15 |
0.2391 USD |
19,132.6108 TLOS |
0.2359 USD |
0.2359 USD |
0.2459 USD |
0.2459 USD |
| 2024-02-14 |
0.2288 USD |
12,699.9425 TLOS |
0.2234 USD |
0.2228 USD |
0.2340 USD |
0.2339 USD |
| 2024-02-13 |
0.2183 USD |
8,993.9205 TLOS |
0.2139 USD |
0.2139 USD |
0.2216 USD |
0.2216 USD |
| 2024-02-12 |
0.2072 USD |
9,101.7881 TLOS |
0.2048 USD |
0.2045 USD |
0.2120 USD |
0.2120 USD |
| 2024-02-11 |
0.2017 USD |
12,853.7481 TLOS |
0.1995 USD |
0.1983 USD |
0.2059 USD |
0.2059 USD |
| 2024-02-10 |
0.1965 USD |
12,249.2767 TLOS |
0.1965 USD |
0.1961 USD |
0.1984 USD |
0.1984 USD |
| 2024-02-09 |
0.1967 USD |
10,809.4093 TLOS |
0.1962 USD |
0.1956 USD |
0.1975 USD |
0.1974 USD |
| 2024-02-08 |
0.1958 USD |
5,466.3031 TLOS |
0.1957 USD |
0.1949 USD |
0.1972 USD |
0.1959 USD |
| 2024-02-07 |
0.1939 USD |
6,436.0944 TLOS |
0.1950 USD |
0.1930 USD |
0.1950 USD |
0.1945 USD |