Crypto exchange Bitfinex

Market Telos (TLOS) / USD

Identifier on Bitfinex: tTLOS:USD
123...1617
Date Price Volume Open Low High Close
2024-03-29 0.3798 USD 22,920.7521 TLOS 0.3781 USD 0.3750 USD 0.3876 USD 0.3792 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
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
123...1617