Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
0.8678 USD |
10,953.8850 TLOS |
0.8614 USD |
0.8562 USD |
0.8802 USD |
0.8691 USD |
| 2022-03-10 |
0.8672 USD |
27,019.5680 TLOS |
0.9232 USD |
0.8643 USD |
0.9232 USD |
0.8643 USD |
| 2022-03-09 |
0.9234 USD |
9,637.8996 TLOS |
0.8982 USD |
0.8982 USD |
0.9265 USD |
0.9265 USD |
| 2022-03-08 |
0.8928 USD |
16,609.8184 TLOS |
0.9049 USD |
0.8796 USD |
0.9109 USD |
0.9046 USD |
| 2022-03-07 |
0.9266 USD |
13,511.5101 TLOS |
0.9460 USD |
0.9049 USD |
0.9460 USD |
0.9109 USD |
| 2022-03-06 |
0.9521 USD |
19,518.4327 TLOS |
0.9695 USD |
0.9364 USD |
0.9753 USD |
0.9522 USD |
| 2022-03-05 |
0.9724 USD |
1,750.5032 TLOS |
0.9756 USD |
0.9695 USD |
0.9805 USD |
0.9763 USD |
| 2022-03-04 |
0.9936 USD |
19,995.9849 TLOS |
1.0101 USD |
0.9781 USD |
1.0101 USD |
0.9858 USD |
| 2022-03-03 |
1.0097 USD |
11,571.4514 TLOS |
0.9944 USD |
0.9944 USD |
1.0230 USD |
1.0172 USD |
| 2022-03-02 |
1.0022 USD |
21,238.5758 TLOS |
1.0113 USD |
0.9770 USD |
1.0296 USD |
0.9875 USD |
| 2022-03-01 |
1.0174 USD |
15,343.3987 TLOS |
1.0207 USD |
1.0113 USD |
1.0372 USD |
1.0179 USD |
| 2022-02-28 |
0.9515 USD |
45,724.1526 TLOS |
0.9231 USD |
0.9079 USD |
0.9990 USD |
0.9926 USD |
| 2022-02-27 |
0.9477 USD |
22,620.3117 TLOS |
0.9814 USD |
0.9231 USD |
0.9875 USD |
0.9294 USD |
| 2022-02-26 |
0.9677 USD |
21,108.6241 TLOS |
0.9440 USD |
0.9440 USD |
0.9868 USD |
0.9868 USD |
| 2022-02-25 |
0.9522 USD |
34,059.7926 TLOS |
0.9205 USD |
0.9205 USD |
0.9783 USD |
0.9374 USD |
| 2022-02-24 |
0.8971 USD |
114,381.6199 TLOS |
0.9852 USD |
0.8392 USD |
0.9887 USD |
0.9237 USD |
| 2022-02-23 |
1.0053 USD |
48,884.8796 TLOS |
1.0013 USD |
0.9700 USD |
1.0452 USD |
0.9894 USD |
| 2022-02-22 |
0.9780 USD |
61,413.3836 TLOS |
1.0285 USD |
0.9341 USD |
1.0346 USD |
0.9993 USD |
| 2022-02-21 |
1.0804 USD |
49,223.4326 TLOS |
1.0518 USD |
1.0443 USD |
1.1109 USD |
1.0443 USD |
| 2022-02-20 |
1.0466 USD |
27,210.1095 TLOS |
1.0826 USD |
1.0161 USD |
1.0916 USD |
1.0501 USD |
| 2022-02-19 |
1.0816 USD |
20,100.3409 TLOS |
1.1102 USD |
1.0779 USD |
1.1425 USD |
1.0779 USD |
| 2022-02-18 |
1.1141 USD |
26,791.5524 TLOS |
1.0961 USD |
1.0961 USD |
1.1591 USD |
1.1179 USD |
| 2022-02-17 |
1.1328 USD |
39,821.3951 TLOS |
1.1827 USD |
1.0726 USD |
1.2072 USD |
1.0852 USD |
| 2022-02-16 |
1.1313 USD |
25,610.1725 TLOS |
1.1083 USD |
1.1002 USD |
1.1716 USD |
1.1646 USD |
| 2022-02-15 |
1.0219 USD |
58,523.9433 TLOS |
0.9444 USD |
0.9440 USD |
1.0891 USD |
1.0891 USD |
| 2022-02-14 |
0.9578 USD |
14,907.0679 TLOS |
0.9878 USD |
0.9349 USD |
0.9878 USD |
0.9444 USD |
| 2022-02-13 |
1.0022 USD |
11,264.6318 TLOS |
1.0103 USD |
0.9806 USD |
1.0234 USD |
0.9874 USD |
| 2022-02-12 |
1.0135 USD |
36,691.4831 TLOS |
1.0348 USD |
1.0045 USD |
1.0601 USD |
1.0103 USD |
| 2022-02-11 |
1.1199 USD |
70,333.3210 TLOS |
1.1127 USD |
1.0348 USD |
1.1892 USD |
1.0348 USD |
| 2022-02-10 |
1.1435 USD |
118,252.1525 TLOS |
1.2574 USD |
0.9974 USD |
1.2574 USD |
1.1226 USD |
| 2022-02-09 |
1.2775 USD |
8,974.6235 TLOS |
1.2861 USD |
1.2565 USD |
1.3000 USD |
1.2565 USD |
| 2022-02-08 |
1.3048 USD |
41,580.4218 TLOS |
1.4015 USD |
1.2431 USD |
1.4015 USD |
1.2542 USD |
| 2022-02-07 |
1.3762 USD |
30,856.9933 TLOS |
1.3375 USD |
1.3323 USD |
1.4100 USD |
1.4100 USD |
| 2022-02-06 |
1.2097 USD |
40,701.2119 TLOS |
1.1997 USD |
1.0514 USD |
1.2968 USD |
1.2968 USD |
| 2022-02-05 |
1.1958 USD |
23,109.0393 TLOS |
1.1830 USD |
1.1674 USD |
1.2123 USD |
1.1921 USD |
| 2022-02-04 |
1.1803 USD |
50,789.2263 TLOS |
1.0194 USD |
1.0140 USD |
1.2099 USD |
1.1846 USD |
| 2022-02-03 |
1.0202 USD |
84,301.7440 TLOS |
1.0788 USD |
0.9665 USD |
1.1029 USD |
1.0188 USD |
| 2022-02-02 |
1.1510 USD |
136,461.5795 TLOS |
1.1217 USD |
1.0619 USD |
1.2242 USD |
1.1155 USD |
| 2022-02-01 |
1.1149 USD |
119,140.7060 TLOS |
0.9253 USD |
0.9160 USD |
1.1210 USD |
1.1210 USD |
| 2022-01-31 |
0.9575 USD |
166,857.9228 TLOS |
0.6936 USD |
0.6936 USD |
0.9618 USD |
0.9618 USD |
| 2022-01-30 |
0.6931 USD |
29,208.7311 TLOS |
0.6822 USD |
0.6730 USD |
0.7135 USD |
0.6952 USD |
| 2022-01-29 |
0.6502 USD |
67,883.0128 TLOS |
0.6033 USD |
0.5991 USD |
0.6961 USD |
0.6883 USD |
| 2022-01-28 |
0.5824 USD |
30,083.1262 TLOS |
0.5539 USD |
0.5539 USD |
0.6033 USD |
0.5991 USD |
| 2022-01-27 |
0.5667 USD |
27,950.5041 TLOS |
0.5644 USD |
0.5499 USD |
0.5849 USD |
0.5539 USD |
| 2022-01-26 |
0.5827 USD |
25,726.2995 TLOS |
0.5625 USD |
0.5625 USD |
0.5962 USD |
0.5738 USD |
| 2022-01-25 |
0.5734 USD |
37,289.5530 TLOS |
0.5355 USD |
0.5231 USD |
0.5766 USD |
0.5714 USD |
| 2022-01-24 |
0.5170 USD |
69,657.9832 TLOS |
0.5394 USD |
0.4927 USD |
0.5417 USD |
0.5309 USD |
| 2022-01-23 |
0.5458 USD |
32,726.4467 TLOS |
0.5306 USD |
0.5264 USD |
0.5604 USD |
0.5394 USD |
| 2022-01-22 |
0.5604 USD |
175,571.1294 TLOS |
0.6117 USD |
0.5136 USD |
0.6117 USD |
0.5300 USD |
| 2022-01-21 |
0.6453 USD |
85,488.8874 TLOS |
0.6962 USD |
0.6275 USD |
0.6995 USD |
0.6457 USD |