TLOS
Telos Ряд 490
Веб-сайт
Twitter
264,884,094 TLOS
Купить / продать
Get Wallet
Telos
Telos Цена $ 0.0234
$ 0.0234
Telos 24h Vol
$50,032
$50,032
Telos Рейтинг Рынка $6,197,318
$6,197,318
24ч
5 BTC 1 H
-3.59 %
24 H
2.66 %
7 d
6.00 %
сегодня Telos цена в долларах США в настоящее время
0.0234
USD, и если он преобразуется в Bitcoin является
0.00000253
BTC. Всего 264,884,094 TLOS в настоящее время распространяются на рынке. Telos цены в настоящее время испытывают изменение 2.66 %, проверять все криптовалюты. За последние 24 часа 0.001 M US dollars Telos торгуется на Crypto Exchanges. Получить Telos's прогресс, добавив его в свой избранное и создание свободного портфолио.
Полное имя
Telos
символ
TLOS
алгоритм
BTC цена
0.00000253 BTC
BTC рынок
670 BTC
BTC 24h Vol
5 BTC
Все добыденные монеты
264,884,094 TLOS
1h
-3.59 %
24h
2.66 %
7d
6.00 %
Twitter
Веб-сайт
Share Telos Price
Диаграммы
| 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 |
| 2024-05-14 | $0.3004000 | $0.3020000 | $0.3102000 | $0.3001000 |
| 2024-05-15 | $0.3010000 | $0.3041000 | $0.3253000 | $0.3027000 |
| 2024-05-16 | $0.3047000 | $0.3053000 | $0.3053000 | $0.3047000 |
| 2024-05-17 | $0.3020000 | $0.3043000 | $0.3055000 | $0.3015000 |
| 2024-05-18 | $0.3052000 | $0.3045000 | $0.3054000 | $0.3041000 |
| 2024-05-20 | $0.3009000 | $0.3186000 | $0.3250000 | $0.3086000 |
| 2024-05-21 | $0.3187000 | $0.3198000 | $0.3283000 | $0.3187000 |
| 2024-05-22 | $0.3198000 | $0.3185000 | $0.3235000 | $0.3149000 |
| 2024-05-23 | $0.3181000 | $0.3181000 | $0.3188000 | $0.3176000 |
| 2024-05-24 | $0.3154000 | $0.3043000 | $0.3165000 | $0.3037000 |
| 2024-05-25 | $0.3047000 | $0.3051000 | $0.3053000 | $0.3045000 |
| 2024-05-27 | $0.3004000 | $0.2999000 | $0.3019000 | $0.2994000 |
| 2024-05-28 | $0.2999000 | $0.2945000 | $0.2999000 | $0.2879000 |
| 2024-05-29 | $0.2937000 | $0.2935000 | $0.2938000 | $0.2930000 |
| 2024-05-30 | $0.2903000 | $0.2767000 | $0.2903000 | $0.2743000 |
| 2024-05-31 | $0.2767000 | $0.2767000 | $0.2767000 | $0.2767000 |
| 2024-06-01 | $0.2745000 | $0.2662000 | $0.2762000 | $0.2662000 |
| 2024-06-02 | $0.2662000 | $0.2634000 | $0.2662000 | $0.2634000 |
| 2024-06-03 | $0.2634000 | $0.2622000 | $0.2670000 | $0.2610000 |
| 2024-06-04 | $0.2622000 | $0.2622000 | $0.2622000 | $0.2622000 |
| 2024-06-05 | $0.2653000 | $0.2695000 | $0.2752000 | $0.2653000 |
| 2024-06-06 | $0.2695000 | $0.2696000 | $0.2718000 | $0.2675000 |
| 2024-06-07 | $0.2696000 | $0.2701000 | $0.2702000 | $0.2693000 |
| 2024-06-08 | $0.2690000 | $0.2599000 | $0.2696000 | $0.2592000 |
| 2024-06-09 | $0.2599000 | $0.2597000 | $0.2603000 | $0.2596000 |
| 2024-06-13 | $0.2218000 | $0.2149000 | $0.2209000 | $0.2122000 |
| 2024-06-14 | $0.2198000 | $0.2298000 | $0.2395000 | $0.2140000 |
| 2024-06-15 | $0.2298000 | $0.2399000 | $0.2401000 | $0.2298000 |
| 2024-06-16 | $0.2399000 | $0.2364000 | $0.2399000 | $0.2342000 |
| 2024-06-17 | $0.2364000 | $0.2218000 | $0.2368000 | $0.2209000 |
| 2024-06-18 | $0.2210000 | $0.2207000 | $0.2216000 | $0.2205000 |
| 2024-06-19 | $0.2101000 | $0.2168000 | $0.2168000 | $0.2100000 |
| 2024-06-20 | $0.2168000 | $0.2153000 | $0.2170000 | $0.2139000 |
| 2024-06-21 | $0.2137000 | $0.2135000 | $0.2140000 | $0.2135000 |
| 2024-06-23 | $0.2036000 | $0.2030000 | $0.2077000 | $0.2019000 |
| 2024-06-24 | $0.2015000 | $0.1953000 | $0.2007000 | $0.1893000 |
| 2024-06-25 | $0.1953000 | $0.1961000 | $0.1962000 | $0.1953000 |
| 2024-06-26 | $0.1940000 | $0.1911000 | $0.2100000 | $0.1746000 |
| 2024-06-27 | $0.1911000 | $0.2102000 | $0.2218000 | $0.1902000 |
| 2024-06-28 | $0.2102000 | $0.2227000 | $0.2360000 | $0.2102000 |
| 2024-06-29 | $0.2227000 | $0.2254000 | $0.2277000 | $0.2165000 |
| 2024-06-30 | $0.2250000 | $0.2252000 | $0.2253000 | $0.2246000 |
| 2024-07-01 | $0.2175000 | $0.2187000 | $0.2212000 | $0.2149000 |
| 2024-07-02 | $0.2187000 | $0.2185000 | $0.2189000 | $0.2182000 |
| 2024-07-05 | $0.1928000 | $0.1824000 | $0.1915000 | $0.1677000 |
| 2024-07-06 | $0.1809000 | $0.1929000 | $0.1929000 | $0.1809000 |
| 2024-07-07 | $0.1929000 | $0.2017000 | $0.2023000 | $0.1861000 |
| 2024-07-08 | $0.2017000 | $0.2070000 | $0.2070000 | $0.1886000 |
| 2024-07-09 | $0.2070000 | $0.2070000 | $0.2070000 | $0.2070000 |
| 2024-07-10 | $0.2363000 | $0.2436000 | $0.2448000 | $0.2309000 |
| 2024-07-11 | $0.2435000 | $0.2258000 | $0.2447000 | $0.2232000 |
| 2024-07-12 | $0.2258000 | $0.2253000 | $0.2258000 | $0.2253000 |
| 2024-07-17 | $0.2030000 | $0.2125000 | $0.2165000 | $0.2030000 |
| 2024-07-18 | $0.2125000 | $0.2091000 | $0.2157000 | $0.2088000 |
| 2024-07-19 | $0.2091000 | $0.2130000 | $0.2136000 | $0.2045000 |
| 2024-07-20 | $0.2130000 | $0.2115000 | $0.2137000 | $0.2100000 |
| 2024-07-21 | $0.2115000 | $0.2124000 | $0.2129000 | $0.2043000 |
| 2024-07-22 | $0.2124000 | $0.2031000 | $0.2140000 | $0.2031000 |
| 2024-07-23 | $0.2041000 | $0.2043000 | $0.2044000 | $0.2039000 |
| 2024-07-24 | $0.1991000 | $0.1936000 | $0.2004000 | $0.1934000 |
| 2024-07-25 | $0.1922000 | $0.1816000 | $0.1961000 | $0.1809000 |
| 2024-07-26 | $0.1816000 | $0.1793000 | $0.1882000 | $0.1773000 |
| 2024-07-27 | $0.1863000 | $0.1860000 | $0.1882000 | $0.1835000 |
| 2024-07-28 | $0.1833000 | $0.1884000 | $0.1932000 | $0.1836000 |
| 2024-07-29 | $0.1857000 | $0.1857000 | $0.1857000 | $0.1857000 |
| 2024-07-31 | $0.1764000 | $0.1829000 | $0.1829000 | $0.1764000 |
| 2024-08-01 | $0.1829000 | $0.1829000 | $0.1829000 | $0.1829000 |
| 2024-08-02 | $0.1770000 | $0.1646000 | $0.1701000 | $0.1591000 |
| 2024-08-03 | $0.1646000 | $0.1655000 | $0.1656000 | $0.1645000 |
| 2024-08-04 | $0.1632000 | $0.1535000 | $0.1593000 | $0.1529000 |
| 2024-08-05 | $0.1535000 | $0.1540000 | $0.1548000 | $0.1533000 |
| 2024-08-06 | $0.1362000 | $0.1435000 | $0.1463000 | $0.1379000 |
| 2024-08-07 | $0.1435000 | $0.1351000 | $0.1433000 | $0.1323000 |
| 2024-08-08 | $0.1351000 | $0.1475000 | $0.1518000 | $0.1444000 |
| 2024-08-09 | $0.1421000 | $0.1572000 | $0.1575000 | $0.1421000 |
| 2024-08-10 | $0.1572000 | $0.1557000 | $0.1607000 | $0.1550000 |
| 2024-08-11 | $0.1557000 | $0.1579000 | $0.1653000 | $0.1552000 |
| 2024-08-12 | $0.1579000 | $0.1579000 | $0.1579000 | $0.1577000 |
| 2024-08-13 | $0.1597000 | $0.1559000 | $0.1597000 | $0.1528000 |
| 2024-08-14 | $0.1559000 | $0.1594000 | $0.1600000 | $0.1508000 |
| 2024-08-15 | $0.1594000 | $0.1519000 | $0.1600000 | $0.1497000 |
| 2024-08-16 | $0.1519000 | $0.1513000 | $0.1538000 | $0.1490000 |
| 2024-08-17 | $0.1513000 | $0.1511000 | $0.1513000 | $0.1511000 |
| 2024-08-18 | $0.1529000 | $0.1490000 | $0.1502000 | $0.1467000 |
| 2024-08-19 | $0.1504000 | $0.1485000 | $0.1504000 | $0.1459000 |
| 2024-08-20 | $0.1486000 | $0.1489000 | $0.1492000 | $0.1484000 |
| 2024-08-21 | $0.1526000 | $0.1533000 | $0.1561000 | $0.1526000 |
| 2024-08-22 | $0.1526000 | $0.1524000 | $0.1527000 | $0.1521000 |
| 2024-08-23 | $0.1461000 | $0.1791000 | $0.1910000 | $0.1461000 |
| 2024-08-24 | $0.1791000 | $0.1752000 | $0.1791000 | $0.1752000 |
| 2024-08-25 | $0.2212000 | $0.2786000 | $0.3080000 | $0.2201000 |
| 2024-08-26 | $0.2786000 | $0.2786000 | $0.2786000 | $0.2786000 |
| 2024-08-27 | $0.2679000 | $0.2563000 | $0.2783000 | $0.2557000 |
| 2024-08-28 | $0.2563000 | $0.2577000 | $0.2579000 | $0.2517000 |
| 2024-08-29 | $0.2577000 | $0.2577000 | $0.2577000 | $0.2577000 |
| 2025-01-24 | $0.1642000 | $0.1615000 | $0.1678000 | $0.1615000 |
| 2025-01-25 | $0.1615000 | $0.1602000 | $0.1634000 | $0.1602000 |
| 2025-01-26 | $0.1602000 | $0.1528000 | $0.1590000 | $0.1508000 |
| 2025-01-27 | $0.1528000 | $0.1530000 | $0.1541000 | $0.1516000 |
| 2025-01-28 | $0.1409000 | $0.1418000 | $0.1458000 | $0.1398000 |
| 2025-01-29 | $0.1418000 | $0.1401000 | $0.1473000 | $0.1380000 |
| 2025-01-30 | $0.1401000 | $0.1399000 | $0.1404000 | $0.1397000 |
| 2025-02-01 | $0.1424000 | $0.1399000 | $0.1409000 | $0.1378000 |
| 2025-02-02 | $0.1399000 | $0.1406000 | $0.1410000 | $0.1395000 |
| 2025-02-04 | $0.1207000 | $0.1271000 | $0.1310000 | $0.1164000 |
| 2025-02-05 | $0.1271000 | $0.1285000 | $0.1353000 | $0.1256000 |
| 2025-02-06 | $0.1285000 | $0.1255000 | $0.1294000 | $0.1255000 |
| 2025-02-07 | $0.1255000 | $0.1216000 | $0.1284000 | $0.1216000 |
| 2025-02-08 | $0.1216000 | $0.1217000 | $0.1221000 | $0.1216000 |
| 2025-02-09 | $0.1177000 | $0.1167000 | $0.1187000 | $0.1167000 |
| 2025-02-10 | $0.1167000 | $0.1150000 | $0.1199000 | $0.1131000 |
| 2025-02-11 | $0.1150000 | $0.1152000 | $0.1155000 | $0.1148000 |
| 2025-02-12 | $0.1054000 | $0.0989 | $0.1077000 | $0.0989 |
| 2025-02-13 | $0.0989 | $0.0989 | $0.0992600 | $0.0987 |
| 2025-02-14 | $0.0957 | $0.0946 | $0.0975 | $0.0946 |
| 2025-02-15 | $0.0946 | $0.0908 | $0.0956 | $0.0908 |
| 2025-02-16 | $0.0908 | $0.0910 | $0.0910 | $0.0907 |
| 2025-02-17 | $0.0865 | $0.0910 | $0.0910 | $0.0843 |
| 2025-02-18 | $0.0910 | $0.0889 | $0.0909 | $0.0870 |
| 2025-02-19 | $0.0889 | $0.0893 | $0.0893 | $0.0889 |
| 2025-02-20 | $0.1015000 | $0.1042000 | $0.1072000 | $0.1023000 |
| 2025-02-21 | $0.1042000 | $0.1040000 | $0.1043000 | $0.1038000 |
| 2025-02-22 | $0.1000000 | $0.1014000 | $0.1033000 | $0.1004000 |
| 2025-02-23 | $0.1014000 | $0.1030000 | $0.1040000 | $0.1001000 |
| 2025-02-24 | $0.1030000 | $0.0952 | $0.0989 | $0.0952 |
| 2025-02-25 | $0.0952 | $0.0975 | $0.0975 | $0.0904 |
| 2025-02-26 | $0.0975 | $0.0974 | $0.0977 | $0.0973 |
| 2025-02-27 | $0.0942 | $0.0830 | $0.0948 | $0.0830 |
| 2025-02-28 | $0.0830 | $0.0869 | $0.0894 | $0.0826 |
| 2025-03-01 | $0.0869 | $0.0867 | $0.0869 | $0.0865 |
| 2025-03-02 | $0.0912 | $0.0943 | $0.1018000 | $0.0915 |
| 2025-03-03 | $0.0943 | $0.0853 | $0.0879 | $0.0844 |
| 2025-03-04 | $0.0853 | $0.0829 | $0.0960 | $0.0803 |
| 2025-03-05 | $0.0829 | $0.0843 | $0.0870 | $0.0834 |
| 2025-03-06 | $0.0843 | $0.0845 | $0.0908 | $0.0827 |
| 2025-03-07 | $0.0845 | $0.0850 | $0.0920 | $0.0816 |
| 2025-03-08 | $0.0850 | $0.1009000 | $0.1017000 | $0.0845 |
| 2025-03-09 | $0.1009000 | $0.0904 | $0.0969 | $0.0872 |
| 2025-03-10 | $0.0904 | $0.0901 | $0.0909 | $0.0895 |
| 2025-03-12 | $0.0879 | $0.0853 | $0.0937 | $0.0853 |
| 2025-03-13 | $0.0853 | $0.0876 | $0.0892 | $0.0827 |
| 2025-03-14 | $0.0876 | $0.0941 | $0.0958 | $0.0899 |
| 2025-03-15 | $0.0941 | $0.0940 | $0.0941 | $0.0937 |
| 2025-03-16 | $0.0995400 | $0.0941 | $0.0983 | $0.0917 |
| 2025-03-17 | $0.0941 | $0.0924 | $0.0966 | $0.0924 |
| 2025-03-18 | $0.0924 | $0.0893 | $0.0926 | $0.0877 |
| 2025-03-19 | $0.0893 | $0.0890 | $0.0893 | $0.0887 |
| 2025-03-20 | $0.0947 | $0.0926 | $0.0934 | $0.0909 |
| 2025-03-21 | $0.0926 | $0.0928 | $0.0930 | $0.0926 |
| 2025-03-22 | $0.0942 | $0.0931 | $0.0981 | $0.0931 |
| 2025-03-23 | $0.0931 | $0.0964 | $0.0981 | $0.0947 |
| 2025-03-24 | $0.0964 | $0.0997700 | $0.1006000 | $0.0963 |
| 2025-03-25 | $0.0997700 | $0.0997300 | $0.0998600 | $0.0993300 |
| 2025-03-26 | $0.0979 | $0.1078000 | $0.1078000 | $0.0956 |
| 2025-03-27 | $0.1078000 | $0.1082000 | $0.1125000 | $0.1073000 |
| 2025-03-28 | $0.1082000 | $0.1083000 | $0.1086000 | $0.1081000 |
| 2025-03-29 | $0.0995800 | $0.0967 | $0.0983 | $0.0950 |
| 2025-03-30 | $0.0967 | $0.0964 | $0.0964 | $0.0947 |
| 2025-03-31 | $0.0964 | $0.0958 | $0.0982 | $0.0941 |
| 2025-04-01 | $0.0958 | $0.0988 | $0.1005000 | $0.0971 |
| 2025-04-02 | $0.0988 | $0.0932 | $0.0965 | $0.0907 |
| 2025-04-03 | $0.0932 | $0.0915 | $0.0948 | $0.0915 |
| 2025-04-04 | $0.0915 | $0.0906 | $0.0939 | $0.0906 |
| 2025-04-05 | $0.0906 | $0.0885 | $0.0902 | $0.0877 |
| 2025-04-06 | $0.0885 | $0.0807 | $0.0839 | $0.0799 |
| 2025-04-07 | $0.0807 | $0.0831 | $0.0855 | $0.0799 |
| 2025-04-08 | $0.0831 | $0.0808 | $0.0816 | $0.0778 |
| 2025-04-09 | $0.0808 | $0.0867 | $0.0909 | $0.0859 |
| 2025-04-10 | $0.0867 | $0.0827 | $0.0851 | $0.0804 |
| 2025-04-11 | $0.0827 | $0.0825 | $0.0827 | $0.0824 |
| 2025-04-12 | $0.0826 | $0.0819 | $0.0887 | $0.0802 |
| 2025-04-13 | $0.0819 | $0.0837 | $0.0846 | $0.0804 |
| 2025-04-14 | $0.0837 | $0.0846 | $0.0863 | $0.0829 |
| 2025-04-15 | $0.0846 | $0.0845 | $0.0853 | $0.0820 |
| 2025-04-16 | $0.0845 | $0.0840 | $0.0857 | $0.0840 |
| 2025-04-17 | $0.0840 | $0.0849 | $0.0866 | $0.0849 |
| 2025-04-18 | $0.0849 | $0.0853 | $0.0862 | $0.0845 |
| 2025-04-19 | $0.0853 | $0.0851 | $0.0868 | $0.0851 |
| 2025-04-20 | $0.0851 | $0.0852 | $0.0869 | $0.0852 |
| 2025-04-21 | $0.0852 | $0.0858 | $0.0875 | $0.0858 |
| 2025-04-22 | $0.0858 | $0.0888 | $0.0916 | $0.0888 |
| 2025-04-23 | $0.0888 | $0.0900 | $0.0919 | $0.0881 |
| 2025-04-24 | $0.0900 | $0.0903 | $0.0906 | $0.0900 |
| 2025-04-25 | $0.0903 | $0.0919 | $0.0928 | $0.0909 |
| 2025-04-26 | $0.0919 | $0.0916 | $0.0919 | $0.0915 |
| 2025-04-28 | $0.0900 | $0.0893 | $0.0922 | $0.0893 |
| 2025-04-29 | $0.0893 | $0.0886 | $0.0896 | $0.0877 |
| 2025-04-30 | $0.0886 | $0.0867 | $0.0885 | $0.0867 |
| 2025-05-01 | $0.0867 | $0.0878 | $0.0898 | $0.0878 |
| 2025-05-02 | $0.0878 | $0.0882 | $0.0950 | $0.0882 |
| 2025-05-03 | $0.0882 | $0.0880 | $0.0882 | $0.0880 |
| 2025-05-05 | $0.0850 | $0.0843 | $0.0853 | $0.0834 |
| 2025-05-06 | $0.0843 | $0.0843 | $0.0862 | $0.0843 |
| 2025-05-07 | $0.0843 | $0.0842 | $0.0844 | $0.0839 |
| 2025-05-08 | $0.0835 | $0.0897 | $0.0928 | $0.0886 |
| 2025-05-09 | $0.0898 | $0.0896 | $0.0917 | $0.0875 |
| 2025-05-10 | $0.0896 | $0.0891 | $0.0922 | $0.0891 |
| 2025-05-11 | $0.0891 | $0.0885 | $0.0906 | $0.0864 |
| 2025-05-12 | $0.0885 | $0.0889 | $0.0889 | $0.0884 |
| 2025-05-13 | $0.0915 | $0.0927 | $0.0937 | $0.0906 |
| 2025-05-14 | $0.0927 | $0.0922 | $0.0932 | $0.0911 |
| 2025-05-15 | $0.0922 | $0.0882 | $0.0934 | $0.0882 |
| 2025-05-16 | $0.0882 | $0.0900 | $0.0911 | $0.0880 |
| 2025-05-17 | $0.0900 | $0.0867 | $0.0898 | $0.0867 |
| 2025-05-18 | $0.0867 | $0.0873 | $0.0905 | $0.0873 |
| 2025-05-19 | $0.0873 | $0.0887 | $0.0887 | $0.0866 |
| 2025-05-20 | $0.0887 | $0.0876 | $0.0898 | $0.0876 |
| 2025-05-21 | $0.0876 | $0.0878 | $0.0911 | $0.0878 |
| 2025-05-22 | $0.0878 | $0.0881 | $0.0883 | $0.0878 |
| 2025-05-25 | $0.0593 | $0.0687 | $0.0709 | $0.0490700 |
| 2025-05-26 | $0.0687 | $0.0701 | $0.0722 | $0.0668 |
| 2025-05-27 | $0.0701 | $0.0621 | $0.0697 | $0.0599 |
| 2025-05-28 | $0.0621 | $0.0625 | $0.0647 | $0.0593 |
| 2025-05-29 | $0.0625 | $0.0644 | $0.0655 | $0.0612 |
| 2025-05-30 | $0.0644 | $0.0603 | $0.0655 | $0.0603 |
| 2025-05-31 | $0.0603 | $0.0607 | $0.0618 | $0.0607 |
| 2025-06-01 | $0.0607 | $0.0592 | $0.0613 | $0.0592 |
| 2025-06-02 | $0.0592 | $0.0596 | $0.0598 | $0.0592 |
| 2025-06-03 | $0.0593 | $0.0612 | $0.0612 | $0.0591 |
| 2025-06-04 | $0.0612 | $0.0610 | $0.0612 | $0.0609 |
| 2025-06-05 | $0.0545 | $0.0487600 | $0.0528 | $0.0487600 |
| 2025-06-06 | $0.0487600 | $0.0484800 | $0.0487600 | $0.0484200 |
| 2025-06-07 | $0.0564 | $0.0539 | $0.0570 | $0.0539 |
| 2025-06-08 | $0.0539 | $0.0538 | $0.0539 | $0.0537 |
| 2025-06-10 | $0.0518 | $0.0518 | $0.0541 | $0.0518 |
| 2025-06-11 | $0.0518 | $0.0467300 | $0.0511 | $0.0456400 |
| 2025-06-12 | $0.0467300 | $0.0433500 | $0.0475800 | $0.0433500 |
| 2025-06-13 | $0.0433500 | $0.0392600 | $0.0445700 | $0.0392600 |
| 2025-06-14 | $0.0392600 | $0.0388200 | $0.0392600 | $0.0388200 |
| 2025-06-16 | $0.0433100 | $0.0427400 | $0.0438100 | $0.0427400 |
| 2025-06-17 | $0.0427400 | $0.0418400 | $0.0428900 | $0.0407900 |
| 2025-06-18 | $0.0418400 | $0.0414700 | $0.0418400 | $0.0414400 |
| 2025-06-19 | $0.0419700 | $0.0418800 | $0.0429300 | $0.0418800 |
| 2025-06-20 | $0.0418800 | $0.0418000 | $0.0418800 | $0.0416900 |
| 2025-06-21 | $0.0402900 | $0.0378000 | $0.0398400 | $0.0378000 |
| 2025-06-22 | $0.0378000 | $0.0373800 | $0.0373800 | $0.0363700 |
| 2025-06-23 | $0.0373800 | $0.0390100 | $0.0400600 | $0.0358400 |
| 2025-06-24 | $0.0390100 | $0.0382100 | $0.0403300 | $0.0382100 |
| 2025-06-25 | $0.0382100 | $0.0386600 | $0.0397400 | $0.0375900 |
| 2025-06-26 | $0.0386600 | $0.0353100 | $0.0385200 | $0.0353100 |
| 2025-06-27 | $0.0353100 | $0.0342700 | $0.0364200 | $0.0332000 |
| 2025-06-28 | $0.0342700 | $0.0343500 | $0.0343500 | $0.0332800 |
| 2025-06-29 | $0.0343500 | $0.0357700 | $0.0357700 | $0.0336000 |
| 2025-06-30 | $0.0357700 | $0.0364400 | $0.0364400 | $0.0353700 |
| 2025-07-01 | $0.0364400 | $0.0338300 | $0.0359500 | $0.0338300 |
| 2025-07-02 | $0.0338300 | $0.0359300 | $0.0359300 | $0.0348400 |
| 2025-07-03 | $0.0364100 | $0.0364100 | $0.0364200 | $0.0363900 |
| 2025-07-04 | $0.0350800 | $0.0356500 | $0.0356500 | $0.0334900 |
| 2025-07-05 | $0.0354500 | $0.0354600 | $0.0354800 | $0.0354500 |
| 2025-07-06 | $0.0346400 | $0.0338600 | $0.0360500 | $0.0338600 |
| 2025-07-07 | $0.0338600 | $0.0314000 | $0.0335700 | $0.0314000 |
| 2025-07-08 | $0.0314000 | $0.0294200 | $0.0316000 | $0.0283300 |
| 2025-07-09 | $0.0294200 | $0.0300500 | $0.0322700 | $0.0300500 |
| 2025-07-10 | $0.0300500 | $0.0290100 | $0.0313300 | $0.0290100 |
| 2025-07-11 | $0.0299500 | $0.0300000 | $0.0300200 | $0.0299500 |
| 2025-07-12 | $0.0329200 | $0.0352400 | $0.0364200 | $0.0328900 |
| 2025-07-13 | $0.0352400 | $0.0357400 | $0.0369300 | $0.0345500 |
| 2025-07-14 | $0.0357400 | $0.0335600 | $0.0371600 | $0.0335600 |
| 2025-07-15 | $0.0335600 | $0.0318000 | $0.0341600 | $0.0318000 |
| 2025-07-16 | $0.0318000 | $0.0332400 | $0.0332400 | $0.0320500 |
| 2025-07-17 | $0.0332400 | $0.0310100 | $0.0345900 | $0.0310100 |
| 2025-07-18 | $0.0315800 | $0.0316700 | $0.0316700 | $0.0315800 |
| 2025-07-20 | $0.0330200 | $0.0352000 | $0.0352000 | $0.0316800 |
| 2025-07-21 | $0.0346500 | $0.0346700 | $0.0346800 | $0.0346300 |
| 2025-07-22 | $0.0340600 | $0.0336100 | $0.0348100 | $0.0336100 |
| 2025-07-23 | $0.0340200 | $0.0340800 | $0.0341100 | $0.0339800 |
| 2025-07-24 | $0.0380200 | $0.0402600 | $0.0414400 | $0.0367000 |
| 2025-07-25 | $0.0402600 | $0.0400000 | $0.0411800 | $0.0388200 |
| 2025-07-26 | $0.0400000 | $0.0377500 | $0.0401100 | $0.0377500 |
| 2025-07-27 | $0.0377500 | $0.0370400 | $0.0382300 | $0.0370400 |
| 2025-07-28 | $0.0370400 | $0.0354200 | $0.0377800 | $0.0354200 |
| 2025-07-29 | $0.0354200 | $0.0354500 | $0.0354700 | $0.0354000 |
| 2025-07-30 | $0.0365600 | $0.0353600 | $0.0400700 | $0.0341800 |
| 2025-07-31 | $0.0351400 | $0.0351600 | $0.0351600 | $0.0351100 |
| 2025-08-01 | $0.0370400 | $0.0385100 | $0.0385100 | $0.0362400 |
| 2025-08-02 | $0.0385100 | $0.0371400 | $0.0382700 | $0.0371400 |
| 2025-08-03 | $0.0371400 | $0.0377000 | $0.0388400 | $0.0377000 |
| 2025-08-04 | $0.0377000 | $0.0379700 | $0.0379700 | $0.0379700 |
| 2025-08-05 | $0.0379700 | $0.0342400 | $0.0388000 | $0.0342400 |
| 2025-08-06 | $0.0342400 | $0.0356600 | $0.0368100 | $0.0345100 |
| 2025-08-07 | $0.0356600 | $0.0364300 | $0.0376100 | $0.0352600 |
| 2025-08-08 | $0.0364300 | $0.0373400 | $0.0396800 | $0.0361700 |
| 2025-08-09 | $0.0368800 | $0.0368500 | $0.0368800 | $0.0368500 |
| 2025-08-10 | $0.0372800 | $0.0369800 | $0.0381700 | $0.0369800 |
| 2025-08-11 | $0.0369900 | $0.0368000 | $0.0379900 | $0.0356100 |
| 2025-08-12 | $0.0371700 | $0.0371800 | $0.0372000 | $0.0371600 |
| 2025-08-15 | $0.0414400 | $0.0446300 | $0.0469800 | $0.0411000 |
| 2025-08-16 | $0.0446300 | $0.0469900 | $0.0481600 | $0.0446400 |
| 2025-08-17 | $0.0468100 | $0.0471300 | $0.0472400 | $0.0467800 |
| 2025-08-18 | $0.0505 | $0.0488400 | $0.0500 | $0.0476800 |
| 2025-08-19 | $0.0488400 | $0.0496600 | $0.0496600 | $0.0474100 |
| 2025-08-20 | $0.0496600 | $0.0537 | $0.0549 | $0.0491500 |
| 2025-08-21 | $0.0537 | $0.0540 | $0.0540 | $0.0529 |
| 2025-08-22 | $0.0540 | $0.0550 | $0.0561 | $0.0538 |
| 2025-08-23 | $0.0550 | $0.0531 | $0.0542 | $0.0531 |
| 2025-08-24 | $0.0531 | $0.0613 | $0.0613 | $0.0522 |
| 2025-08-25 | $0.0613 | $0.0639 | $0.0650 | $0.0584 |
| 2025-08-26 | $0.0639 | $0.0727 | $0.0727 | $0.0637 |
| 2025-08-27 | $0.0727 | $0.0645 | $0.0723 | $0.0645 |
| 2025-08-28 | $0.0645 | $0.0653 | $0.0653 | $0.0642 |
| 2025-08-29 | $0.0655 | $0.0655 | $0.0655 | $0.0655 |
| 2025-09-04 | $0.0604 | $0.0609 | $0.0609 | $0.0587 |
| 2025-09-05 | $0.0609 | $0.0587 | $0.0609 | $0.0576 |
| 2025-09-06 | $0.0586 | $0.0586 | $0.0586 | $0.0585 |
| 2025-09-07 | $0.0595 | $0.0611 | $0.0611 | $0.0600 |
| 2025-09-08 | $0.0611 | $0.0594 | $0.0617 | $0.0583 |
| 2025-09-09 | $0.0594 | $0.0591 | $0.0591 | $0.0591 |
| 2025-09-10 | $0.0592 | $0.0592 | $0.0593 | $0.0592 |
| 2025-09-11 | $0.0604 | $0.0601 | $0.0612 | $0.0601 |
| 2025-09-12 | $0.0595 | $0.0595 | $0.0595 | $0.0594 |
| 2025-09-14 | $0.0592 | $0.0588 | $0.0600 | $0.0577 |
| 2025-09-15 | $0.0582 | $0.0582 | $0.0583 | $0.0581 |
| 2025-09-16 | $0.0566 | $0.0561 | $0.0584 | $0.0561 |
| 2025-09-17 | $0.0562 | $0.0561 | $0.0562 | $0.0561 |
| 2025-09-20 | $0.0544 | $0.0533 | $0.0544 | $0.0533 |
| 2025-09-21 | $0.0536 | $0.0536 | $0.0536 | $0.0535 |
| 2025-09-23 | $0.0519 | $0.0493000 | $0.0571 | $0.0470600 |
| 2025-09-24 | $0.0482500 | $0.0482600 | $0.0482900 | $0.0482400 |
описание
описание
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.
Telos (TLOS) News
Связанные монеты
