Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-06 |
0.1945 USD |
13,788.6799 TLOS |
0.1959 USD |
0.1931 USD |
0.1959 USD |
0.1947 USD |
| 2024-02-05 |
0.1969 USD |
8,957.5386 TLOS |
0.1985 USD |
0.1957 USD |
0.1985 USD |
0.1957 USD |
| 2024-02-04 |
0.2009 USD |
5,803.4812 TLOS |
0.1995 USD |
0.1995 USD |
0.2011 USD |
0.2000 USD |
| 2024-02-03 |
0.2014 USD |
2,111.0857 TLOS |
0.2016 USD |
0.2004 USD |
0.2016 USD |
0.2004 USD |
| 2024-02-02 |
0.2012 USD |
2,192.6495 TLOS |
0.1998 USD |
0.1998 USD |
0.2025 USD |
0.2025 USD |
| 2024-02-01 |
0.1993 USD |
2,920.7708 TLOS |
0.1996 USD |
0.1983 USD |
0.2003 USD |
0.1993 USD |
| 2024-01-31 |
0.2002 USD |
8,963.7900 TLOS |
0.2031 USD |
0.1979 USD |
0.2031 USD |
0.2007 USD |
| 2024-01-30 |
0.2049 USD |
6,143.1510 TLOS |
0.2074 USD |
0.2023 USD |
0.2081 USD |
0.2037 USD |
| 2024-01-29 |
0.2069 USD |
21,427.2842 TLOS |
0.2080 USD |
0.2064 USD |
0.2080 USD |
0.2069 USD |
| 2024-01-28 |
0.2077 USD |
3,475.8377 TLOS |
0.2060 USD |
0.2060 USD |
0.2090 USD |
0.2090 USD |
| 2024-01-27 |
0.2031 USD |
5,377.7395 TLOS |
0.2005 USD |
0.2005 USD |
0.2058 USD |
0.2058 USD |
| 2024-01-26 |
0.1973 USD |
6,578.8120 TLOS |
0.1932 USD |
0.1932 USD |
0.2005 USD |
0.2005 USD |
| 2024-01-25 |
0.1944 USD |
2,152.6725 TLOS |
0.1955 USD |
0.1933 USD |
0.1955 USD |
0.1933 USD |
| 2024-01-24 |
0.1936 USD |
6,407.2407 TLOS |
0.1904 USD |
0.1904 USD |
0.1965 USD |
0.1957 USD |
| 2024-01-23 |
0.1894 USD |
7,675.6215 TLOS |
0.1921 USD |
0.1868 USD |
0.1921 USD |
0.1903 USD |
| 2024-01-22 |
0.1988 USD |
11,902.6366 TLOS |
0.2036 USD |
0.1927 USD |
0.2036 USD |
0.1927 USD |
| 2024-01-21 |
0.2034 USD |
11,938.3304 TLOS |
0.2048 USD |
0.2024 USD |
0.2048 USD |
0.2041 USD |
| 2024-01-20 |
0.2046 USD |
1,676.3606 TLOS |
0.2043 USD |
0.2040 USD |
0.2051 USD |
0.2040 USD |
| 2024-01-19 |
0.2042 USD |
12,245.5513 TLOS |
0.2064 USD |
0.2019 USD |
0.2064 USD |
0.2027 USD |
| 2024-01-18 |
0.2101 USD |
6,578.4231 TLOS |
0.2119 USD |
0.2084 USD |
0.2119 USD |
0.2084 USD |
| 2024-01-17 |
0.2188 USD |
18,578.6049 TLOS |
0.2240 USD |
0.2137 USD |
0.2240 USD |
0.2137 USD |