Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-27 |
0.1503 USD |
24,407.1013 TLOS |
0.1533 USD |
0.1465 USD |
0.1533 USD |
0.1465 USD |
| 2023-03-26 |
0.1546 USD |
3,646.3791 TLOS |
0.1558 USD |
0.1535 USD |
0.1558 USD |
0.1535 USD |
| 2023-03-25 |
0.1562 USD |
3,636.2110 TLOS |
0.1553 USD |
0.1551 USD |
0.1574 USD |
0.1563 USD |
| 2023-03-24 |
0.1573 USD |
16,213.3482 TLOS |
0.1603 USD |
0.1546 USD |
0.1607 USD |
0.1564 USD |
| 2023-03-23 |
0.1644 USD |
28,404.5228 TLOS |
0.1698 USD |
0.1595 USD |
0.1714 USD |
0.1595 USD |
| 2023-03-22 |
0.1717 USD |
16,419.7251 TLOS |
0.1744 USD |
0.1697 USD |
0.1744 USD |
0.1697 USD |
| 2023-03-21 |
0.1776 USD |
11,510.7059 TLOS |
0.1784 USD |
0.1748 USD |
0.1801 USD |
0.1748 USD |
| 2023-03-20 |
0.1766 USD |
33,765.9544 TLOS |
0.1695 USD |
0.1695 USD |
0.1812 USD |
0.1781 USD |
| 2023-03-19 |
0.1692 USD |
18,653.7263 TLOS |
0.1686 USD |
0.1672 USD |
0.1716 USD |
0.1690 USD |
| 2023-03-18 |
0.1721 USD |
18,421.2280 TLOS |
0.1692 USD |
0.1690 USD |
0.1749 USD |
0.1690 USD |
| 2023-03-17 |
0.1659 USD |
9,136.3009 TLOS |
0.1635 USD |
0.1635 USD |
0.1678 USD |
0.1678 USD |
| 2023-03-16 |
0.1617 USD |
6,104.1354 TLOS |
0.1594 USD |
0.1594 USD |
0.1637 USD |
0.1637 USD |
| 2023-03-15 |
0.1599 USD |
31,631.7592 TLOS |
0.1730 USD |
0.1593 USD |
0.1730 USD |
0.1606 USD |
| 2023-03-14 |
0.1733 USD |
24,099.9968 TLOS |
0.1626 USD |
0.1619 USD |
0.1743 USD |
0.1728 USD |
| 2023-03-13 |
0.1591 USD |
30,860.9126 TLOS |
0.1578 USD |
0.1551 USD |
0.1637 USD |
0.1637 USD |
| 2023-03-12 |
0.1531 USD |
28,266.8763 TLOS |
0.1464 USD |
0.1457 USD |
0.1585 USD |
0.1578 USD |
| 2023-03-11 |
0.1478 USD |
52,715.3145 TLOS |
0.1470 USD |
0.1452 USD |
0.1480 USD |
0.1464 USD |
| 2023-03-10 |
0.1457 USD |
52,094.4234 TLOS |
0.1579 USD |
0.1445 USD |
0.1579 USD |
0.1462 USD |
| 2023-03-09 |
0.1618 USD |
32,546.5366 TLOS |
0.1673 USD |
0.1554 USD |
0.1688 USD |
0.1578 USD |
| 2023-03-08 |
0.1693 USD |
28,492.2092 TLOS |
0.1673 USD |
0.1669 USD |
0.1724 USD |
0.1677 USD |
| 2023-03-07 |
0.1671 USD |
29,493.1576 TLOS |
0.1722 USD |
0.1643 USD |
0.1722 USD |
0.1666 USD |
| 2023-03-06 |
0.1722 USD |
100.7557 TLOS |
0.1722 USD |
0.1722 USD |
0.1722 USD |
0.1722 USD |
| 2023-03-05 |
0.1727 USD |
580.4617 TLOS |
0.1726 USD |
0.1722 USD |
0.1726 USD |
0.1722 USD |
| 2023-03-04 |
0.1752 USD |
8,822.5412 TLOS |
0.1780 USD |
0.1726 USD |
0.1780 USD |
0.1726 USD |
| 2023-03-03 |
0.1786 USD |
8,083.9721 TLOS |
0.1845 USD |
0.1780 USD |
0.1845 USD |
0.1780 USD |
| 2023-03-02 |
0.1871 USD |
13,571.8633 TLOS |
0.1919 USD |
0.1836 USD |
0.1919 USD |
0.1857 USD |
| 2023-03-01 |
0.1911 USD |
4,620.0144 TLOS |
0.1907 USD |
0.1884 USD |
0.1935 USD |
0.1919 USD |
| 2023-02-28 |
0.1940 USD |
14,332.1489 TLOS |
0.1987 USD |
0.1893 USD |
0.2004 USD |
0.1893 USD |
| 2023-02-27 |
0.2019 USD |
6,644.2548 TLOS |
0.2039 USD |
0.1987 USD |
0.2053 USD |
0.1987 USD |
| 2023-02-26 |
0.2029 USD |
6,651.4556 TLOS |
0.1983 USD |
0.1983 USD |
0.2056 USD |
0.2024 USD |
| 2023-02-25 |
0.1989 USD |
19,684.1084 TLOS |
0.2166 USD |
0.1980 USD |
0.2166 USD |
0.1997 USD |
| 2023-02-24 |
0.2172 USD |
5,688.4406 TLOS |
0.2243 USD |
0.2181 USD |
0.2255 USD |
0.2181 USD |
| 2023-02-23 |
0.2273 USD |
22,412.1495 TLOS |
0.2325 USD |
0.2216 USD |
0.2350 USD |
0.2229 USD |
| 2023-02-22 |
0.2364 USD |
11,955.0878 TLOS |
0.2391 USD |
0.2309 USD |
0.2411 USD |
0.2309 USD |
| 2023-02-21 |
0.2320 USD |
22,261.1310 TLOS |
0.2301 USD |
0.2265 USD |
0.2391 USD |
0.2375 USD |
| 2023-02-20 |
0.2194 USD |
17,430.3352 TLOS |
0.2089 USD |
0.2089 USD |
0.2301 USD |
0.2301 USD |
| 2023-02-19 |
0.2085 USD |
12,848.1417 TLOS |
0.2033 USD |
0.2033 USD |
0.2125 USD |
0.2077 USD |
| 2023-02-18 |
0.1995 USD |
14,550.6364 TLOS |
0.1931 USD |
0.1931 USD |
0.2059 USD |
0.2033 USD |
| 2023-02-17 |
0.1926 USD |
26,726.4706 TLOS |
0.1893 USD |
0.1880 USD |
0.1936 USD |
0.1922 USD |
| 2023-02-16 |
0.1888 USD |
5,757.7173 TLOS |
0.1868 USD |
0.1860 USD |
0.1918 USD |
0.1901 USD |
| 2023-02-15 |
0.1849 USD |
13,639.4791 TLOS |
0.1752 USD |
0.1752 USD |
0.1854 USD |
0.1854 USD |
| 2023-02-14 |
0.1722 USD |
5,211.4977 TLOS |
0.1721 USD |
0.1708 USD |
0.1735 USD |
0.1721 USD |
| 2023-02-13 |
0.1739 USD |
7,058.8920 TLOS |
0.1764 USD |
0.1710 USD |
0.1764 USD |
0.1710 USD |
| 2023-02-12 |
0.1769 USD |
20,322.4493 TLOS |
0.1701 USD |
0.1701 USD |
0.1816 USD |
0.1764 USD |
| 2023-02-11 |
0.1642 USD |
16,169.3845 TLOS |
0.1592 USD |
0.1592 USD |
0.1678 USD |
0.1678 USD |
| 2023-02-10 |
0.1601 USD |
17,057.7722 TLOS |
0.1570 USD |
0.1566 USD |
0.1630 USD |
0.1601 USD |
| 2023-02-09 |
0.1563 USD |
52,743.6078 TLOS |
0.1622 USD |
0.1511 USD |
0.1622 USD |
0.1570 USD |
| 2023-02-08 |
0.1632 USD |
6,319.1838 TLOS |
0.1653 USD |
0.1615 USD |
0.1656 USD |
0.1615 USD |
| 2023-02-07 |
0.1638 USD |
1,583.4124 TLOS |
0.1619 USD |
0.1619 USD |
0.1635 USD |
0.1635 USD |
| 2023-02-06 |
0.1596 USD |
25,265.9659 TLOS |
0.1562 USD |
0.1562 USD |
0.1628 USD |
0.1628 USD |