Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-18 |
0.1191 USD |
71,325.4000 TLOS |
0.1233 USD |
0.1175 USD |
0.1233 USD |
0.1175 USD |
| 2023-12-17 |
0.1212 USD |
22,397.3408 TLOS |
0.1199 USD |
0.1189 USD |
0.1239 USD |
0.1239 USD |
| 2023-12-16 |
0.1201 USD |
4,826.5207 TLOS |
0.1208 USD |
0.1195 USD |
0.1208 USD |
0.1197 USD |
| 2023-12-15 |
0.1252 USD |
59,548.4610 TLOS |
0.1256 USD |
0.1192 USD |
0.1262 USD |
0.1208 USD |
| 2023-12-14 |
0.1249 USD |
2,741.8803 TLOS |
0.1251 USD |
0.1244 USD |
0.1255 USD |
0.1255 USD |
| 2023-12-13 |
0.1234 USD |
1,821.7110 TLOS |
0.1245 USD |
0.1229 USD |
0.1245 USD |
0.1232 USD |
| 2023-12-12 |
0.1262 USD |
425.1404 TLOS |
0.1285 USD |
0.1245 USD |
0.1285 USD |
0.1245 USD |
| 2023-12-11 |
0.1290 USD |
99,726.6567 TLOS |
0.1302 USD |
0.1290 USD |
0.1302 USD |
0.1290 USD |
| 2023-12-10 |
0.1301 USD |
1,454.6915 TLOS |
0.1306 USD |
0.1291 USD |
0.1306 USD |
0.1303 USD |
| 2023-12-09 |
0.1280 USD |
406.2014 TLOS |
0.1265 USD |
0.1264 USD |
0.1285 USD |
0.1285 USD |
| 2023-12-08 |
0.1291 USD |
8,563.3183 TLOS |
0.1338 USD |
0.1264 USD |
0.1338 USD |
0.1306 USD |
| 2023-12-07 |
0.1293 USD |
19,544.9700 TLOS |
0.1278 USD |
0.1268 USD |
0.1335 USD |
0.1335 USD |
| 2023-12-06 |
0.1278 USD |
7,632.8198 TLOS |
0.1328 USD |
0.1264 USD |
0.1329 USD |
0.1266 USD |
| 2023-12-05 |
0.1296 USD |
8,007.8768 TLOS |
0.1276 USD |
0.1276 USD |
0.1330 USD |
0.1328 USD |
| 2023-12-04 |
0.1313 USD |
9,228.3732 TLOS |
0.1355 USD |
0.1282 USD |
0.1356 USD |
0.1283 USD |
| 2023-12-03 |
0.1322 USD |
1,474.6345 TLOS |
0.1305 USD |
0.1070 USD |
0.1364 USD |
0.1357 USD |
| 2023-12-02 |
0.1290 USD |
2,195.5185 TLOS |
0.1271 USD |
0.1265 USD |
0.1341 USD |
0.1341 USD |
| 2023-12-01 |
0.1209 USD |
10,592.7226 TLOS |
0.1148 USD |
0.1148 USD |
0.1260 USD |
0.1236 USD |
| 2023-11-30 |
0.1093 USD |
5,463.7136 TLOS |
0.1044 USD |
0.1030 USD |
0.1132 USD |
0.1132 USD |
| 2023-11-29 |
0.1033 USD |
3,733.2025 TLOS |
0.1033 USD |
0.1026 USD |
0.1050 USD |
0.1050 USD |
| 2023-11-28 |
0.0996 USD |
6,202.3718 TLOS |
0.1002 USD |
0.0826 USD |
0.1025 USD |
0.0826 USD |
| 2023-11-27 |
0.1001 USD |
5,213.9000 TLOS |
0.1015 USD |
0.0896 USD |
0.1030 USD |
0.0991 USD |
| 2023-11-26 |
0.0974 USD |
33,405.0312 TLOS |
0.0944 USD |
0.0944 USD |
0.0994 USD |
0.0982 USD |
| 2023-11-25 |
0.0949 USD |
16,704.0287 TLOS |
0.0949 USD |
0.0943 USD |
0.0954 USD |
0.0950 USD |
| 2023-11-24 |
0.0950 USD |
713.3923 TLOS |
0.0950 USD |
0.0949 USD |
0.0950 USD |
0.0949 USD |
| 2023-11-23 |
0.0938 USD |
2,157.5705 TLOS |
0.0935 USD |
0.0934 USD |
0.0941 USD |
0.0934 USD |
| 2023-11-22 |
0.0935 USD |
30,807.8865 TLOS |
0.0945 USD |
0.0929 USD |
0.0945 USD |
0.0937 USD |
| 2023-11-21 |
0.0975 USD |
14,900.1513 TLOS |
0.0978 USD |
0.0964 USD |
0.0982 USD |
0.0964 USD |
| 2023-11-20 |
0.0973 USD |
4,470.0083 TLOS |
0.0973 USD |
0.0968 USD |
0.0976 USD |
0.0976 USD |
| 2023-11-19 |
0.0966 USD |
2,987.7077 TLOS |
0.0965 USD |
0.0960 USD |
0.0970 USD |
0.0970 USD |
| 2023-11-18 |
0.0948 USD |
24,782.9432 TLOS |
0.0939 USD |
0.0934 USD |
0.0966 USD |
0.0961 USD |
| 2023-11-17 |
0.0942 USD |
45,295.9819 TLOS |
0.0937 USD |
0.0935 USD |
0.0948 USD |
0.0938 USD |
| 2023-11-16 |
0.0902 USD |
185,839.3534 TLOS |
0.0848 USD |
0.0848 USD |
0.0955 USD |
0.0931 USD |
| 2023-11-15 |
0.0825 USD |
12,828.6286 TLOS |
0.0820 USD |
0.0820 USD |
0.0832 USD |
0.0832 USD |
| 2023-11-14 |
0.0823 USD |
42,895.0568 TLOS |
0.0839 USD |
0.0806 USD |
0.0845 USD |
0.0816 USD |
| 2023-11-13 |
0.0843 USD |
4,363.8191 TLOS |
0.0851 USD |
0.0840 USD |
0.0851 USD |
0.0840 USD |
| 2023-11-12 |
0.0865 USD |
55,477.3680 TLOS |
0.0854 USD |
0.0845 USD |
0.0882 USD |
0.0851 USD |
| 2023-11-11 |
0.0822 USD |
57,631.7530 TLOS |
0.0808 USD |
0.0799 USD |
0.0851 USD |
0.0837 USD |
| 2023-11-10 |
0.0805 USD |
15,704.4459 TLOS |
0.0806 USD |
0.0800 USD |
0.0813 USD |
0.0813 USD |
| 2023-11-09 |
0.0801 USD |
28,508.0154 TLOS |
0.0801 USD |
0.0793 USD |
0.0810 USD |
0.0804 USD |
| 2023-11-08 |
0.0799 USD |
15,358.3480 TLOS |
0.0801 USD |
0.0795 USD |
0.0806 USD |
0.0806 USD |
| 2023-11-07 |
0.0797 USD |
9,099.6601 TLOS |
0.0790 USD |
0.0787 USD |
0.0797 USD |
0.0797 USD |
| 2023-11-06 |
0.0792 USD |
203,143.5110 TLOS |
0.0701 USD |
0.0696 USD |
0.0837 USD |
0.0794 USD |
| 2023-11-05 |
0.0699 USD |
11,843.9830 TLOS |
0.0694 USD |
0.0694 USD |
0.0704 USD |
0.0702 USD |
| 2023-11-04 |
0.0694 USD |
76,865.9430 TLOS |
0.0684 USD |
0.0681 USD |
0.0702 USD |
0.0697 USD |
| 2023-11-03 |
0.0686 USD |
145,167.9718 TLOS |
0.0739 USD |
0.0643 USD |
0.0739 USD |
0.0680 USD |
| 2023-11-02 |
0.0756 USD |
130,419.2653 TLOS |
0.0693 USD |
0.0683 USD |
0.0770 USD |
0.0756 USD |
| 2023-11-01 |
0.0691 USD |
32,083.9888 TLOS |
0.0691 USD |
0.0681 USD |
0.0694 USD |
0.0693 USD |
| 2023-10-31 |
0.0703 USD |
16,545.4622 TLOS |
0.0708 USD |
0.0697 USD |
0.0710 USD |
0.0698 USD |
| 2023-10-30 |
0.0707 USD |
12,724.8042 TLOS |
0.0713 USD |
0.0703 USD |
0.0713 USD |
0.0703 USD |