CurrencyBeacon logo}}

Crypto Rate Dashboard

Telos Price Chart

TLOS/USD
$0.014875
-1.46%

TLOS Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-03-30 $0.14 $0.155 $0.1261 $0.13177 $56,090.90
2021-03-29 $0.12767 $0.15227 $0.12012 $0.14 $29,512.04
2021-03-28 $0.12356 $0.158 $0.12 $0.12767 $21,656.39
2021-03-27 $0.13127 $0.1348 $0.121 $0.12356 $5,269.58
2021-03-26 $0.135 $0.16 $0.1271 $0.13382 $11,422.37
2021-03-25 $0.15009 $0.16 $0.10425 $0.135 $17,714.19
2021-03-24 $0.1421 $0.1501 $0.1161 $0.1501 $22,625.11
2021-03-23 $0.155 $0.21988 $0.13711 $0.1421 $37,620.67
2021-03-22 $0.1121 $0.3 $0.1121 $0.16985 $45,115.35
2021-03-21 $0.12119 $0.15 $0.11 $0.13507 $15,866.23
2021-03-20 $0.11011 $0.1325 $0.101 $0.12119 $19,738.61
2021-03-19 $0.12 $0.16 $0.1069 $0.11011 $6,695.80
2021-03-18 $0.1599 $0.1599 $0.10301 $0.129 $4,062.27
2021-03-17 $0.145 $0.16 $0.135 $0.1599 $17,805.52
2021-03-16 $0.15 $0.16995 $0.135 $0.145 $1,439.09
2021-03-15 $0.176 $0.176 $0.11174 $0.14999 $9,895.05
2021-03-14 $0.17999 $0.18 $0.15904 $0.176 $5,496.43
2021-03-13 $0.17 $0.17999 $0.15621 $0.1563 $13,518.91
2021-03-12 $0.1961 $0.19975 $0.167 $0.17 $13,848.77
2021-03-11 $0.189 $0.1997 $0.1601 $0.1961 $10,215.11
2021-03-10 $0.1722 $0.1999 $0.16003 $0.189 $23,236.30
2021-03-09 $0.37035395 $0.39600692 $0.36683498 $0.39600692 $145,051.83
2021-03-08 $0.36425653 $0.37199988 $0.35561914 $0.36987987 $165,103.57
2021-03-07 $0.35384173 $0.36466027 $0.35356398 $0.36427237 $126,695.12
2021-03-06 $0.3256062 $0.35800706 $0.32433083 $0.35383616 $109,465.20
2021-03-05 $0.35589318 $0.35995105 $0.185 $0.32563338 $146,620.63
2021-03-04 $0.36804352 $0.37144932 $0.324545 $0.35660416 $162,004.26
2021-03-03 $0.32875373 $0.37899074 $0.32841317 $0.3690257 $131,451.79
2021-03-02 $0.35335461 $0.37616814 $0.27665305 $0.32896092 $200,264.34
2021-03-01 $0.30536312 $0.370423 $0.26512864 $0.27303919 $182,521.13