Identifier on Bitfinex: tTLOS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-29 |
0.0716 USD |
49,996.2035 TLOS |
0.0701 USD |
0.0701 USD |
0.0731 USD |
0.0717 USD |
| 2023-10-28 |
0.0695 USD |
13,173.8629 TLOS |
0.0689 USD |
0.0689 USD |
0.0699 USD |
0.0699 USD |
| 2023-10-27 |
0.0693 USD |
20,026.1002 TLOS |
0.0700 USD |
0.0686 USD |
0.0700 USD |
0.0689 USD |
| 2023-10-26 |
0.0705 USD |
19,179.0890 TLOS |
0.0708 USD |
0.0697 USD |
0.0710 USD |
0.0704 USD |
| 2023-10-25 |
0.0701 USD |
27,061.3495 TLOS |
0.0705 USD |
0.0696 USD |
0.0707 USD |
0.0702 USD |
| 2023-10-24 |
0.0693 USD |
42,627.4103 TLOS |
0.0680 USD |
0.0680 USD |
0.0707 USD |
0.0707 USD |
| 2023-10-23 |
0.0661 USD |
21,569.0706 TLOS |
0.0656 USD |
0.0656 USD |
0.0668 USD |
0.0660 USD |
| 2023-10-22 |
0.0644 USD |
3,322.2751 TLOS |
0.0642 USD |
0.0642 USD |
0.0646 USD |
0.0646 USD |
| 2023-10-21 |
0.0638 USD |
5,701.7396 TLOS |
0.0638 USD |
0.0636 USD |
0.0639 USD |
0.0639 USD |
| 2023-10-20 |
0.0639 USD |
26,322.1872 TLOS |
0.0616 USD |
0.0616 USD |
0.0639 USD |
0.0639 USD |
| 2023-10-19 |
0.0624 USD |
7,845.8779 TLOS |
0.0631 USD |
0.0618 USD |
0.0631 USD |
0.0618 USD |
| 2023-10-18 |
0.0641 USD |
15,001.8297 TLOS |
0.0642 USD |
0.0631 USD |
0.0644 USD |
0.0631 USD |
| 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 |