Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-17 |
0.0642 USD |
9,976.4933 TLOS |
0.0650 USD |
0.0637 USD |
0.0650 USD |
0.0637 USD |
| 2023-10-16 |
0.0663 USD |
55,709.1199 TLOS |
0.0658 USD |
0.0649 USD |
0.0667 USD |
0.0651 USD |
| 2023-10-15 |
0.0657 USD |
626.0000 TLOS |
0.0657 USD |
0.0657 USD |
0.0657 USD |
0.0657 USD |
| 2023-10-14 |
0.0665 USD |
1,204.3536 TLOS |
0.0666 USD |
0.0663 USD |
0.0667 USD |
0.0663 USD |
| 2023-10-13 |
0.0663 USD |
3,610.9961 TLOS |
0.0660 USD |
0.0660 USD |
0.0666 USD |
0.0666 USD |
| 2023-10-12 |
0.0661 USD |
3,700.0000 TLOS |
0.0664 USD |
0.0655 USD |
0.0666 USD |
0.0655 USD |
| 2023-10-11 |
0.0669 USD |
7,891.9379 TLOS |
0.0678 USD |
0.0664 USD |
0.0678 USD |
0.0665 USD |
| 2023-10-10 |
0.0682 USD |
6,228.0135 TLOS |
0.0684 USD |
0.0676 USD |
0.0686 USD |
0.0676 USD |
| 2023-10-09 |
0.0693 USD |
6,689.5274 TLOS |
0.0702 USD |
0.0686 USD |
0.0704 USD |
0.0686 USD |
| 2023-10-08 |
0.0688 USD |
9,326.9527 TLOS |
0.0684 USD |
0.0684 USD |
0.0693 USD |
0.0693 USD |
| 2023-10-07 |
0.0676 USD |
19,797.3148 TLOS |
0.0679 USD |
0.0671 USD |
0.0681 USD |
0.0681 USD |
| 2023-10-06 |
0.0675 USD |
4,456.5120 TLOS |
0.0684 USD |
0.0673 USD |
0.0684 USD |
0.0673 USD |
| 2023-10-05 |
0.0685 USD |
1,895.6109 TLOS |
0.0689 USD |
0.0683 USD |
0.0689 USD |
0.0683 USD |
| 2023-10-04 |
0.0701 USD |
11,730.3611 TLOS |
0.0715 USD |
0.0689 USD |
0.0715 USD |
0.0689 USD |
| 2023-10-03 |
0.0719 USD |
9,899.4985 TLOS |
0.0722 USD |
0.0713 USD |
0.0724 USD |
0.0715 USD |
| 2023-10-02 |
0.0725 USD |
7,323.7808 TLOS |
0.0728 USD |
0.0719 USD |
0.0730 USD |
0.0721 USD |
| 2023-10-01 |
0.0721 USD |
1,296.7835 TLOS |
0.0720 USD |
0.0720 USD |
0.0724 USD |
0.0724 USD |
| 2023-09-30 |
0.0716 USD |
1,731.1076 TLOS |
0.0718 USD |
0.0715 USD |
0.0718 USD |
0.0715 USD |
| 2023-09-29 |
0.0719 USD |
6,125.4600 TLOS |
0.0710 USD |
0.0710 USD |
0.0723 USD |
0.0716 USD |
| 2023-09-28 |
0.0696 USD |
32,090.0291 TLOS |
0.0687 USD |
0.0687 USD |
0.0710 USD |
0.0708 USD |
| 2023-09-27 |
0.0685 USD |
3,328.4023 TLOS |
0.0682 USD |
0.0679 USD |
0.0687 USD |
0.0686 USD |
| 2023-09-26 |
0.0681 USD |
33,268.6436 TLOS |
0.0676 USD |
0.0676 USD |
0.0691 USD |
0.0684 USD |
| 2023-09-25 |
0.0637 USD |
12,092.3250 TLOS |
0.0637 USD |
0.0636 USD |
0.0638 USD |
0.0638 USD |
| 2023-09-24 |
0.0644 USD |
5,877.5914 TLOS |
0.0649 USD |
0.0639 USD |
0.0649 USD |
0.0639 USD |
| 2023-09-23 |
0.0650 USD |
8,004.1234 TLOS |
0.0648 USD |
0.0646 USD |
0.0653 USD |
0.0649 USD |
| 2023-09-22 |
0.0646 USD |
8,666.8146 TLOS |
0.0629 USD |
0.0629 USD |
0.0646 USD |
0.0646 USD |
| 2023-09-21 |
0.0629 USD |
11,040.6880 TLOS |
0.0622 USD |
0.0617 USD |
0.0629 USD |
0.0629 USD |
| 2023-09-20 |
0.0624 USD |
5,858.2229 TLOS |
0.0629 USD |
0.0619 USD |
0.0629 USD |
0.0619 USD |
| 2023-09-19 |
0.0634 USD |
29,643.0304 TLOS |
0.0652 USD |
0.0619 USD |
0.0652 USD |
0.0635 USD |
| 2023-09-18 |
0.0660 USD |
5,809.1274 TLOS |
0.0662 USD |
0.0656 USD |
0.0665 USD |
0.0663 USD |
| 2023-09-17 |
0.0666 USD |
3,428.5343 TLOS |
0.0669 USD |
0.0664 USD |
0.0669 USD |
0.0664 USD |
| 2023-09-16 |
0.0686 USD |
29,297.4341 TLOS |
0.0700 USD |
0.0674 USD |
0.0700 USD |
0.0674 USD |
| 2023-09-15 |
0.0703 USD |
28,523.3686 TLOS |
0.0705 USD |
0.0700 USD |
0.0706 USD |
0.0700 USD |
| 2023-09-14 |
0.0710 USD |
33,690.8512 TLOS |
0.0720 USD |
0.0705 USD |
0.0722 USD |
0.0705 USD |
| 2023-09-13 |
0.0735 USD |
30,547.5201 TLOS |
0.0750 USD |
0.0721 USD |
0.0751 USD |
0.0721 USD |
| 2023-09-12 |
0.0757 USD |
5,744.2585 TLOS |
0.0762 USD |
0.0750 USD |
0.0765 USD |
0.0750 USD |
| 2023-09-11 |
0.0752 USD |
26,886.9463 TLOS |
0.0756 USD |
0.0735 USD |
0.0762 USD |
0.0762 USD |
| 2023-09-10 |
0.0772 USD |
16,113.2047 TLOS |
0.0789 USD |
0.0761 USD |
0.0789 USD |
0.0761 USD |
| 2023-09-09 |
0.0789 USD |
1,669.6660 TLOS |
0.0795 USD |
0.0789 USD |
0.0795 USD |
0.0789 USD |
| 2023-09-08 |
0.0805 USD |
17,741.3535 TLOS |
0.0808 USD |
0.0795 USD |
0.0814 USD |
0.0795 USD |
| 2023-09-07 |
0.0796 USD |
4,305.0885 TLOS |
0.0791 USD |
0.0788 USD |
0.0800 USD |
0.0800 USD |
| 2023-09-06 |
0.0792 USD |
4,889.0045 TLOS |
0.0797 USD |
0.0786 USD |
0.0797 USD |
0.0786 USD |
| 2023-09-05 |
0.0799 USD |
4,725.0380 TLOS |
0.0799 USD |
0.0797 USD |
0.0802 USD |
0.0799 USD |
| 2023-09-04 |
0.0798 USD |
20,490.7160 TLOS |
0.0810 USD |
0.0790 USD |
0.0813 USD |
0.0813 USD |
| 2023-09-03 |
0.0818 USD |
13,286.7108 TLOS |
0.0823 USD |
0.0813 USD |
0.0825 USD |
0.0818 USD |
| 2023-09-02 |
0.0831 USD |
39,900.6081 TLOS |
0.0836 USD |
0.0817 USD |
0.0841 USD |
0.0819 USD |
| 2023-09-01 |
0.0837 USD |
9,761.8497 TLOS |
0.0842 USD |
0.0826 USD |
0.0845 USD |
0.0826 USD |
| 2023-08-31 |
0.0853 USD |
50,634.9852 TLOS |
0.0891 USD |
0.0837 USD |
0.0891 USD |
0.0850 USD |
| 2023-08-30 |
0.0920 USD |
58,393.3639 TLOS |
0.0919 USD |
0.0906 USD |
0.0928 USD |
0.0916 USD |
| 2023-08-29 |
0.0935 USD |
59,035.0331 TLOS |
0.0928 USD |
0.0908 USD |
0.0965 USD |
0.0924 USD |