TLOS
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-08 | $0.0806 | $0.0795 | $0.0814 | $0.0795 |
2023-09-09 | $0.0795 | $0.0795 | $0.0795 | $0.0795 |
2023-11-25 | $0.0949 | $0.0944 | $0.0954 | $0.0943 |
2023-11-26 | $0.0944 | $0.0950 | $0.0950 | $0.0944 |
2023-11-27 | $0.1017000 | $0.0992700 | $0.1030000 | $0.0826 |
2023-11-28 | $0.0992700 | $0.0826 | $0.1025000 | $0.0826 |
2023-11-29 | $0.0826 | $0.1045000 | $0.1050000 | $0.0826 |
2023-11-30 | $0.1045000 | $0.1044000 | $0.1046000 | $0.1044000 |
2023-12-01 | $0.1132000 | $0.1236000 | $0.1260000 | $0.1132000 |
2023-12-02 | $0.1236000 | $0.1350000 | $0.1351000 | $0.1236000 |
2023-12-03 | $0.1350000 | $0.1300000 | $0.1364000 | $0.1070000 |
2023-12-04 | $0.1300000 | $0.1282000 | $0.1356000 | $0.1282000 |
2023-12-05 | $0.1282000 | $0.1328000 | $0.1330000 | $0.1276000 |
2023-12-06 | $0.1328000 | $0.1266000 | $0.1329000 | $0.1263000 |
2023-12-07 | $0.1266000 | $0.1335000 | $0.1335000 | $0.1266000 |
2023-12-08 | $0.1334000 | $0.1331000 | $0.1337000 | $0.1329000 |
2023-12-10 | $0.1285000 | $0.1303000 | $0.1306000 | $0.1285000 |
2023-12-11 | $0.1303000 | $0.1290000 | $0.1303000 | $0.1290000 |
2023-12-12 | $0.1259000 | $0.1255000 | $0.1261000 | $0.1254000 |
2023-12-13 | $0.1248000 | $0.1261000 | $0.1295000 | $0.1231000 |
2023-12-14 | $0.1245000 | $0.1256000 | $0.1260000 | $0.1244000 |
2023-12-15 | $0.1248000 | $0.1258000 | $0.1261000 | $0.1247000 |
2023-12-17 | $0.1195000 | $0.1239000 | $0.1239000 | $0.1189000 |
2023-12-18 | $0.1239000 | $0.1174000 | $0.1239000 | $0.1174000 |
2023-12-19 | $0.1174000 | $0.1219000 | $0.1258000 | $0.1174000 |
2023-12-20 | $0.1219000 | $0.1227000 | $0.1229000 | $0.1218000 |
2023-12-21 | $0.1222000 | $0.1218000 | $0.1222000 | $0.1217000 |
2023-12-22 | $0.1244000 | $0.1243000 | $0.1272000 | $0.1243000 |
2023-12-23 | $0.1252000 | $0.1250000 | $0.1253000 | $0.1250000 |
2023-12-25 | $0.1298000 | $0.1318000 | $0.1348000 | $0.1298000 |
2023-12-26 | $0.1318000 | $0.1318000 | $0.1318000 | $0.1318000 |
2023-12-27 | $0.1304000 | $0.1411000 | $0.1411000 | $0.1295000 |
2023-12-28 | $0.1411000 | $0.1414000 | $0.1414000 | $0.1411000 |
2023-12-29 | $0.1409000 | $0.1401000 | $0.1425000 | $0.1400000 |
2023-12-30 | $0.1401000 | $0.1437000 | $0.1437000 | $0.1395000 |
2023-12-31 | $0.1444000 | $0.1444000 | $0.1446000 | $0.1443000 |
2024-01-01 | $0.1541000 | $0.1860000 | $0.1914000 | $0.1534000 |
2024-01-02 | $0.1860000 | $0.1789000 | $0.1926000 | $0.1774000 |
2024-01-03 | $0.1789000 | $0.1787000 | $0.1816000 | $0.1666000 |
2024-01-04 | $0.1787000 | $0.1974000 | $0.1974000 | $0.1778000 |
2024-01-05 | $0.1974000 | $0.2397000 | $0.2450000 | $0.1966000 |
2024-01-06 | $0.2397000 | $0.2294000 | $1.31 | $0.2251000 |
2024-01-07 | $0.2294000 | $0.2314000 | $0.2391000 | $0.2223000 |
2024-01-08 | $0.2314000 | $0.2314000 | $0.2314000 | $0.2314000 |
2024-01-09 | $0.2292000 | $0.2419000 | $0.2471000 | $0.2292000 |
2024-01-10 | $0.2419000 | $0.2333000 | $0.2424000 | $0.2321000 |
2024-01-11 | $0.2336000 | $0.2328000 | $0.2347000 | $0.2326000 |
2024-01-17 | $0.2241000 | $0.2121000 | $0.2241000 | $0.2121000 |
2024-01-18 | $0.2121000 | $0.2066000 | $0.2121000 | $0.2066000 |
2024-01-19 | $0.2065000 | $0.2059000 | $0.2067000 | $0.2053000 |
2024-01-20 | $0.2041000 | $0.2040000 | $0.2051000 | $0.2040000 |
2024-01-21 | $0.2043000 | $0.2044000 | $0.2045000 | $0.2035000 |
2024-01-22 | $0.2046000 | $0.1922000 | $0.2046000 | $0.1922000 |
2024-01-23 | $0.1922000 | $0.1903000 | $0.1922000 | $0.1868000 |
2024-01-24 | $0.1903000 | $0.1958000 | $0.1965000 | $0.1903000 |
2024-01-25 | $0.1948000 | $0.1929000 | $0.1949000 | $0.1921000 |
2024-01-26 | $0.1932000 | $0.2005000 | $0.2005000 | $0.1932000 |
2024-01-27 | $0.2005000 | $0.2058000 | $0.2058000 | $0.2005000 |
2024-01-28 | $0.2058000 | $0.2087000 | $0.2090000 | $0.2058000 |
2024-01-29 | $0.2087000 | $0.2069000 | $0.2087000 | $0.2064000 |
2024-01-30 | $0.2069000 | $0.2069000 | $0.2069000 | $0.2069000 |
2024-02-02 | $0.2003000 | $0.2017000 | $0.2038000 | $0.1991000 |
2024-02-03 | $0.2025000 | $0.1996000 | $0.2025000 | $0.1996000 |
2024-02-04 | $0.1996000 | $0.1986000 | $0.2011000 | $0.1986000 |
2024-02-05 | $0.1984000 | $0.1981000 | $0.1995000 | $0.1981000 |
2024-02-07 | $0.1947000 | $0.1955000 | $0.1955000 | $0.1930000 |
2024-02-08 | $0.1955000 | $0.1959000 | $0.1972000 | $0.1949000 |
2024-02-09 | $0.1955000 | $0.1951000 | $0.1959000 | $0.1948000 |
2024-02-10 | $0.1973000 | $0.2005000 | $0.2005000 | $0.1961000 |
2024-02-11 | $0.2005000 | $0.2059000 | $0.2063000 | $0.1983000 |
2024-02-12 | $0.2059000 | $0.2059000 | $0.2059000 | $0.2059000 |
2024-02-13 | $0.2138000 | $0.2240000 | $0.2240000 | $0.2138000 |
2024-02-14 | $0.2240000 | $0.2360000 | $0.2360000 | $0.2228000 |
2024-02-15 | $0.2360000 | $0.2505000 | $0.2506000 | $0.2359000 |
2024-02-16 | $0.2505000 | $0.2961000 | $0.2961000 | $0.2505000 |
2024-02-17 | $0.2961000 | $0.3319000 | $0.3319000 | $0.2921000 |
2024-02-18 | $0.3319000 | $0.3331000 | $0.3331000 | $0.3319000 |
2024-02-19 | $0.3834000 | $0.3685000 | $0.3866000 | $0.3685000 |
2024-02-20 | $0.3685000 | $0.3427000 | $0.3746000 | $0.0010000 |
2024-02-21 | $0.3427000 | $0.3375000 | $0.3455000 | $0.3345000 |
2024-02-22 | $0.3375000 | $0.3551000 | $0.3574000 | $0.3338000 |
2024-02-23 | $0.3551000 | $0.3487000 | $0.3653000 | $0.3424000 |
2024-02-24 | $0.3487000 | $0.3498000 | $0.3498000 | $0.3487000 |
2024-02-25 | $0.3931000 | $0.4508000 | $0.4508000 | $0.3930000 |
2024-02-26 | $0.4510000 | $0.4510000 | $0.4516000 | $0.4507000 |
2024-02-27 | $0.5205000 | $0.5508000 | $0.5615000 | $0.4948000 |
2024-02-28 | $0.5488000 | $0.5489000 | $0.5501000 | $0.5483000 |
2024-02-29 | $0.5563000 | $0.5050000 | $0.5817000 | $0.4902000 |
2024-03-01 | $0.5050000 | $0.5306000 | $0.5335000 | $0.5000000 |
2024-03-02 | $0.5306000 | $0.5293000 | $0.5460000 | $0.5244000 |
2024-03-03 | $0.5293000 | $0.5279000 | $0.5293000 | $0.5279000 |
2024-03-07 | $0.4702000 | $0.4647000 | $0.4718000 | $0.4548000 |
2024-03-08 | $0.4650000 | $0.4643000 | $0.4660000 | $0.4639000 |
2024-03-10 | $0.4525000 | $0.4133000 | $0.4528000 | $0.4133000 |
2024-03-11 | $0.4133000 | $0.4049000 | $0.4135000 | $0.4046000 |
2024-03-12 | $0.4476000 | $0.4360000 | $0.4506000 | $0.4334000 |
2024-03-13 | $0.4360000 | $0.4329000 | $0.4387000 | $0.4301000 |
2024-03-14 | $0.4329000 | $0.4269000 | $0.4411000 | $0.4206000 |
2024-03-15 | $0.4269000 | $0.3995000 | $0.4281000 | $0.3956000 |
2024-03-16 | $0.3995000 | $0.3704000 | $0.4103000 | $0.3704000 |
2024-03-17 | $0.3683000 | $0.3704000 | $0.3737000 | $0.3665000 |
2024-03-18 | $0.3683000 | $0.3139000 | $0.3683000 | $0.3122000 |
2024-03-19 | $0.3167000 | $0.3164000 | $0.3184000 | $0.3146000 |
2024-03-20 | $0.3056000 | $0.3506000 | $0.3506000 | $0.3033000 |
2024-03-21 | $0.3506000 | $0.3911000 | $0.3939000 | $0.3437000 |
2024-03-22 | $0.3911000 | $0.3911000 | $0.3911000 | $0.3911000 |
2024-03-23 | $0.3970000 | $0.3969000 | $0.4060000 | $0.3938000 |
2024-03-24 | $0.3969000 | $0.3572000 | $0.3969000 | $0.3508000 |
2024-03-25 | $0.3572000 | $0.3765000 | $0.3765000 | $0.3572000 |
2024-03-26 | $0.3765000 | $0.3660000 | $0.3895000 | $0.3564000 |
2024-03-27 | $0.3660000 | $0.3660000 | $0.3660000 | $0.3660000 |
2024-03-29 | $0.3775000 | $0.3916000 | $0.4003000 | $0.3750000 |
2024-03-30 | $0.3916000 | $0.3916000 | $0.3916000 | $0.3916000 |
2024-03-31 | $0.4002000 | $0.4011000 | $0.4094000 | $0.3937000 |
2024-04-01 | $0.4011000 | $0.3714000 | $0.4011000 | $0.3713000 |
2024-04-02 | $0.3714000 | $0.3714000 | $0.3714000 | $0.3714000 |
2024-04-03 | $0.3598000 | $0.3476000 | $0.3642000 | $0.3451000 |
2024-04-04 | $0.3472000 | $0.3475000 | $0.3486000 | $0.3461000 |
2024-04-05 | $0.3502000 | $0.3434000 | $0.3508000 | $0.3390000 |
2024-04-06 | $0.3434000 | $0.3434000 | $0.3434000 | $0.3434000 |
2024-04-07 | $0.3449000 | $0.3387000 | $0.3513000 | $0.3380000 |
2024-04-08 | $0.3385000 | $0.3384000 | $0.3390000 | $0.3375000 |
2024-04-10 | $0.3208000 | $0.3171000 | $0.3348000 | $0.3150000 |
2024-04-11 | $0.3174000 | $0.3137000 | $0.3222000 | $0.3111000 |
2024-04-12 | $0.3137000 | $0.3135000 | $0.3140000 | $0.3127000 |
2024-04-15 | $0.2828000 | $0.2752000 | $0.2922000 | $0.2688000 |
2024-04-16 | $0.2752000 | $0.2762000 | $0.2764000 | $0.2665000 |
2024-04-17 | $0.2762000 | $0.2893000 | $0.2993000 | $0.2555000 |
2024-04-18 | $0.2884000 | $0.2879000 | $0.2893000 | $0.2867000 |
2024-04-20 | $0.3394000 | $0.3339000 | $0.3413000 | $0.3212000 |
2024-04-21 | $0.3307000 | $0.3295000 | $0.3312000 | $0.3290000 |
2024-04-24 | $0.3957000 | $0.3815000 | $0.3967000 | $0.3815000 |
2024-04-25 | $0.3815000 | $0.3816000 | $0.3836000 | $0.3745000 |
2024-04-26 | $0.3816000 | $0.3561000 | $0.3816000 | $0.3561000 |
2024-04-27 | $0.3594000 | $0.3570000 | $0.3595000 | $0.3568000 |
2024-04-28 | $0.3567000 | $0.3579000 | $0.3622000 | $0.3555000 |
2024-04-29 | $0.3579000 | $0.3390000 | $0.3579000 | $0.3356000 |
2024-04-30 | $0.3378000 | $0.3370000 | $0.3384000 | $0.3370000 |
2024-05-02 | $0.3371000 | $0.3425000 | $0.3532000 | $0.3173000 |
2024-05-03 | $0.3424000 | $0.3418000 | $0.3433000 | $0.3414000 |
2024-05-04 | $0.3567000 | $0.3476000 | $0.3668000 | $0.3476000 |
2024-05-05 | $0.3476000 | $0.3478000 | $0.3486000 | $0.3471000 |
2024-05-06 | $0.3336000 | $0.3147000 | $0.3387000 | $0.3034000 |
2024-05-07 | $0.3127000 | $0.2992000 | $0.3110000 | $0.2967000 |
2024-05-08 | $0.2992000 | $0.3004000 | $0.3005000 | $0.2990000 |
2024-05-09 | $0.2903000 | $0.2948000 | $0.2957000 | $0.2903000 |
2024-05-10 | $0.2948000 | $0.2875000 | $0.2978000 | $0.2874000 |
2024-05-11 | $0.2875000 | $0.2912000 | $0.2951000 | $0.2875000 |
2024-05-12 | $0.2901000 | $0.2889000 | $0.2944000 | $0.2870000 |
2024-05-13 | $0.2889000 | $0.2887000 | $0.2896000 | $0.2885000 |
Telos is a networked ecosystem enabling visionary leaders and communities to work together to build a new global economy.
TLOS is the network's native digital asset required for voting the future direction of the network and staking or leasing to developers for computation and throughput.