TLOS Historical USD Price
Daily close · Mar 22, 2020 → Mar 30, 2021Daily price history
Mar 1, 2021 → Mar 30, 2021| 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 |