TLOS Coin Values TLOS
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-08-20 | $0.0968 | $0.1021000 | $0.1021000 | $0.1021000 |
| 2021-08-21 | $0.1021000 | $0.1012000 | $0.1012000 | $0.1012000 |
| 2021-08-22 | $0.1012000 | $0.1020000 | $0.1020000 | $0.1020000 |
| 2021-08-23 | $0.1020000 | $0.1025000 | $0.1025000 | $0.1025000 |
| 2021-08-24 | $0.1025000 | $0.0987 | $0.0987 | $0.0987 |
| 2021-08-25 | $0.0987 | $0.1014000 | $0.1014000 | $0.1014000 |
| 2021-08-26 | $0.1014000 | $0.0970 | $0.0970 | $0.0970 |
| 2021-08-27 | $0.0970 | $0.1016000 | $0.1016000 | $0.1016000 |
| 2021-08-28 | $0.1016000 | $0.1013000 | $0.1013000 | $0.1013000 |
| 2021-08-29 | $0.1013000 | $0.1010000 | $0.1010000 | $0.1010000 |
| 2021-08-30 | $0.1010000 | $0.0973 | $0.0973 | $0.0973 |
| 2021-08-31 | $0.0973 | $0.0976 | $0.0976 | $0.0976 |
| 2021-09-01 | $0.0976 | $0.1011000 | $0.1011000 | $0.1011000 |
| 2021-09-02 | $0.1011000 | $0.1020000 | $0.1020000 | $0.1020000 |
| 2021-09-03 | $0.1020000 | $0.1035000 | $0.1035000 | $0.1035000 |
| 2021-09-04 | $0.1035000 | $0.1034000 | $0.1034000 | $0.1034000 |
| 2021-09-05 | $0.1034000 | $0.1072000 | $0.1072000 | $0.1072000 |
| 2021-09-06 | $0.1072000 | $0.1091000 | $0.1091000 | $0.1091000 |
| 2021-09-07 | $0.1091000 | $0.0970 | $0.0970 | $0.0970 |
| 2021-09-08 | $0.0970 | $0.0954 | $0.0954 | $0.0954 |
| 2021-09-09 | $0.0954 | $0.0960 | $0.0960 | $0.0960 |
| 2021-09-10 | $0.0960 | $0.0929 | $0.0929 | $0.0929 |
| 2021-09-11 | $0.0929 | $0.0935 | $0.0935 | $0.0935 |
| 2021-09-12 | $0.0935 | $0.0953 | $0.0953 | $0.0953 |
| 2021-09-13 | $0.0953 | $0.0932 | $0.0932 | $0.0932 |
| 2021-09-14 | $0.0931 | $0.0976 | $0.0976 | $0.0976 |
| 2021-09-15 | $0.0976 | $0.0996700 | $0.0996700 | $0.0996700 |
| 2021-09-16 | $0.0996700 | $0.0989 | $0.0989 | $0.0989 |
| 2021-09-17 | $0.0989 | $0.0979 | $0.0979 | $0.0979 |
| 2021-09-18 | $0.0979 | $0.1000000 | $0.1000000 | $0.1000000 |
| 2021-09-19 | $0.1000000 | $0.0978 | $0.0978 | $0.0978 |
| 2021-09-20 | $0.0978 | $0.0889 | $0.0889 | $0.0889 |
| 2021-09-21 | $0.0889 | $0.0843 | $0.0843 | $0.0843 |
| 2021-09-22 | $0.0843 | $0.0902 | $0.0902 | $0.0902 |
| 2021-09-23 | $0.0902 | $0.0929 | $0.0929 | $0.0929 |
| 2021-09-24 | $0.0929 | $0.0887 | $0.0887 | $0.0887 |
| 2021-09-25 | $0.0887 | $0.0884 | $0.0884 | $0.0884 |
| 2021-09-26 | $0.0884 | $0.0894 | $0.0894 | $0.0894 |
| 2021-09-27 | $0.0894 | $0.0873 | $0.0873 | $0.0873 |
| 2021-09-28 | $0.0873 | $0.0850 | $0.0850 | $0.0850 |
| 2021-09-29 | $0.0850 | $0.0860 | $0.0860 | $0.0860 |
| 2021-09-30 | $0.0860 | $0.0860 | $0.0860 | $0.0859 |
| 2021-10-02 | $0.0997000 | $0.0987 | $0.0987 | $0.0987 |
| 2021-10-03 | $0.0987 | $0.0998400 | $0.0998400 | $0.0998400 |
| 2021-10-04 | $0.0998400 | $0.1020000 | $0.1020000 | $0.1020000 |
| 2021-10-05 | $0.1020000 | $0.1066000 | $0.1066000 | $0.1066000 |
| 2021-10-06 | $0.1066000 | $0.1146000 | $0.1146000 | $0.1146000 |
| 2021-10-07 | $0.1146000 | $0.1114000 | $0.1114000 | $0.1114000 |
| 2021-10-08 | $0.1114000 | $0.1116000 | $0.1116000 | $0.1116000 |
| 2021-10-09 | $0.1117000 | $0.1140000 | $0.1140000 | $0.1140000 |
| 2021-10-10 | $0.1138000 | $0.1132000 | $0.1132000 | $0.1132000 |
| 2021-10-11 | $0.1132000 | $0.1190000 | $0.1190000 | $0.1190000 |
| 2021-10-12 | $0.1190000 | $0.1159000 | $0.1159000 | $0.1159000 |
| 2021-10-13 | $0.1159000 | $0.1188000 | $0.1188000 | $0.1188000 |
| 2021-10-14 | $0.1188000 | $0.1187000 | $0.1187000 | $0.1187000 |
| 2021-10-15 | $0.1187000 | $0.1277000 | $0.1277000 | $0.1277000 |
| 2021-10-16 | $0.1277000 | $0.1260000 | $0.1260000 | $0.1260000 |
| 2021-10-17 | $0.1260000 | $0.1273000 | $0.1273000 | $0.1273000 |
| 2021-10-18 | $0.1273000 | $0.1284000 | $0.1284000 | $0.1284000 |
| 2021-10-19 | $0.1284000 | $0.1331000 | $0.1331000 | $0.1331000 |
| 2021-10-20 | $0.1331000 | $0.1367000 | $0.1367000 | $0.1367000 |
| 2021-10-21 | $0.1367000 | $0.1289000 | $0.1289000 | $0.1289000 |
| 2021-10-22 | $0.1289000 | $0.1256000 | $0.1256000 | $0.1256000 |
| 2021-10-23 | $0.1256000 | $0.1269000 | $0.1269000 | $0.1269000 |
| 2021-10-24 | $0.1269000 | $0.1260000 | $0.1260000 | $0.1260000 |
| 2021-10-25 | $0.1260000 | $0.1306000 | $0.1306000 | $0.1306000 |
| 2021-10-26 | $0.1306000 | $0.1249000 | $0.1249000 | $0.1249000 |
| 2021-10-27 | $0.1249000 | $0.1210000 | $0.1210000 | $0.1210000 |
| 2021-10-28 | $0.1210000 | $0.1255000 | $0.1255000 | $0.1255000 |
| 2021-10-29 | $0.1255000 | $0.1289000 | $0.1289000 | $0.1289000 |
| 2021-10-30 | $0.1289000 | $0.1281000 | $0.1281000 | $0.1281000 |
| 2021-10-31 | $0.1281000 | $0.1270000 | $0.1270000 | $0.1270000 |
| 2021-11-01 | $0.1270000 | $0.1262000 | $0.1262000 | $0.1262000 |
| 2021-11-02 | $0.1262000 | $0.1309000 | $0.1309000 | $0.1309000 |
| 2021-11-03 | $0.1309000 | $0.1303000 | $0.1303000 | $0.1303000 |
| 2021-11-04 | $0.1303000 | $0.1272000 | $0.1272000 | $0.1272000 |
| 2021-11-05 | $0.1272000 | $0.1263000 | $0.1263000 | $0.1263000 |
| 2021-11-06 | $0.1263000 | $0.1274000 | $0.1274000 | $0.1274000 |
| 2021-11-07 | $0.1274000 | $0.1310000 | $0.1310000 | $0.1310000 |
| 2021-11-08 | $0.1310000 | $0.1398000 | $0.1398000 | $0.1398000 |
| 2021-11-09 | $0.1398000 | $0.1386000 | $0.1386000 | $0.1386000 |
| 2021-11-10 | $0.1386000 | $0.1344000 | $0.1344000 | $0.1344000 |
| 2021-11-11 | $0.1344000 | $0.1342000 | $0.1342000 | $0.1342000 |
| 2021-11-12 | $0.1342000 | $0.1328000 | $0.1328000 | $0.1328000 |
| 2021-11-13 | $0.1328000 | $0.1333000 | $0.1333000 | $0.1333000 |
| 2021-11-14 | $0.1333000 | $0.1356000 | $0.1356000 | $0.1356000 |
| 2021-11-15 | $0.1356000 | $0.1317000 | $0.1317000 | $0.1317000 |
| 2021-11-16 | $0.1317000 | $0.1244000 | $0.1244000 | $0.1244000 |
| 2021-11-17 | $0.1244000 | $0.1250000 | $0.1250000 | $0.1250000 |
| 2021-11-18 | $0.1250000 | $0.1178000 | $0.1178000 | $0.1178000 |
| 2021-11-19 | $0.1178000 | $0.1203000 | $0.1203000 | $0.1203000 |
| 2021-11-20 | $0.1203000 | $0.1237000 | $0.1237000 | $0.1237000 |
| 2021-11-21 | $0.1237000 | $0.1215000 | $0.1215000 | $0.1215000 |
| 2021-11-22 | $0.1215000 | $0.1165000 | $0.1165000 | $0.1165000 |
| 2021-11-23 | $0.1165000 | $0.1192000 | $0.1192000 | $0.1192000 |
| 2021-11-24 | $0.1192000 | $0.1184000 | $0.1184000 | $0.1184000 |
| 2021-11-25 | $0.1184000 | $0.1221000 | $0.1221000 | $0.1221000 |
| 2021-11-26 | $0.1221000 | $0.1113000 | $0.1113000 | $0.1113000 |
| 2021-11-27 | $0.1113000 | $0.1134000 | $0.1134000 | $0.1134000 |
| 2021-11-28 | $0.1134000 | $0.1187000 | $0.1187000 | $0.1187000 |
| 2021-11-29 | $0.1187000 | $0.1198000 | $0.1198000 | $0.1198000 |
| 2021-11-30 | $0.1197000 | $0.1179000 | $0.1179000 | $0.1179000 |
| 2021-12-01 | $0.1179000 | $0.1185000 | $0.1185000 | $0.1185000 |
| 2021-12-02 | $0.1185000 | $0.1170000 | $0.1170000 | $0.1170000 |
| 2021-12-03 | $0.1170000 | $0.1111000 | $0.1111000 | $0.1111000 |
| 2021-12-04 | $0.1111000 | $0.1019000 | $0.1019000 | $0.1019000 |
| 2021-12-05 | $0.1019000 | $0.1024000 | $0.1024000 | $0.1024000 |
| 2021-12-06 | $0.1024000 | $0.1046000 | $0.1046000 | $0.1046000 |
| 2021-12-07 | $0.7785000 | $0.7580000 | $0.7970000 | $0.7539000 |
| 2021-12-08 | $0.7580000 | $0.7617000 | $0.8057000 | $0.7395000 |
| 2021-12-09 | $0.7617000 | $0.7144000 | $0.7506000 | $0.7049000 |
| 2021-12-10 | $0.7144000 | $0.6933000 | $0.7130000 | $0.6778000 |
| 2021-12-11 | $0.6961000 | $0.6921000 | $0.7291000 | $0.6807000 |
| 2021-12-12 | $0.6921000 | $0.7246000 | $0.7386000 | $0.6755000 |
| 2021-12-13 | $0.7246000 | $0.7178000 | $0.7458000 | $0.6697000 |
| 2021-12-14 | $0.7178000 | $0.7219000 | $0.7515000 | $0.7113000 |
| 2021-12-15 | $0.7219000 | $0.7147000 | $0.7475000 | $0.6907000 |
| 2021-12-16 | $0.7147000 | $0.7266000 | $0.7423000 | $0.6841000 |
| 2021-12-17 | $0.7260000 | $0.6791000 | $0.7202000 | $0.6680000 |
| 2021-12-18 | $0.6791000 | $0.6678000 | $0.6936000 | $0.6603000 |
| 2021-12-19 | $0.6678000 | $0.6673000 | $0.6678000 | $0.6669000 |
| 2022-02-09 | $1.30 | $1.25 | $1.34 | $1.23 |
| 2022-02-10 | $1.25 | $1.10 | $1.23 | $1.01 |
| 2022-02-11 | $1.10 | $1.02 | $1.17 | $1.02 |
| 2022-02-12 | $1.02 | $1.00 | $1.07 | $0.9901000 |
| 2022-02-13 | $1.00 | $0.9958000 | $1.04 | $0.9609000 |
| 2022-02-14 | $0.9958000 | $0.9515000 | $1.01 | $0.9004000 |
| 2022-02-15 | $0.9515000 | $1.13 | $1.13 | $0.9860000 |
| 2022-02-16 | $1.13 | $1.19 | $1.20 | $1.08 |
| 2022-02-17 | $1.19 | $1.11 | $1.15 | $1.04 |
| 2022-02-18 | $1.11 | $1.11 | $1.15 | $1.09 |
| 2022-02-19 | $1.11 | $1.07 | $1.16 | $1.05 |
| 2022-02-20 | $1.07 | $1.06 | $1.06 | $0.9930000 |
| 2022-02-21 | $1.06 | $1.02 | $1.07 | $1.00 |
| 2022-02-22 | $1.02 | $1.01 | $1.06 | $0.9452000 |
| 2022-02-23 | $1.01 | $0.9709000 | $1.04 | $0.9553000 |
| 2022-02-24 | $0.9709000 | $0.9128000 | $1.03 | $0.8875000 |
| 2022-02-25 | $0.9128000 | $0.9506000 | $0.9895000 | $0.9330000 |
| 2022-02-26 | $0.9504000 | $0.9705000 | $0.9968000 | $0.9428000 |
| 2022-02-27 | $0.9705000 | $0.9191000 | $0.9576000 | $0.9089000 |
| 2022-02-28 | $0.9191000 | $1.02 | $1.08 | $0.9985000 |
| 2022-03-01 | $1.02 | $1.00 | $1.07 | $1.00 |
| 2022-03-02 | $1.00 | $1.01 | $1.08 | $0.9732000 |
| 2022-03-03 | $1.01 | $1.02 | $1.03 | $0.9676000 |
| 2022-03-04 | $1.02 | $0.9706000 | $0.9789000 | $0.9009000 |
| 2022-03-05 | $0.9706000 | $0.9655000 | $0.9836000 | $0.9615000 |
| 2022-03-06 | $0.9655000 | $0.9392000 | $0.9519000 | $0.9054000 |
| 2022-03-07 | $0.9392000 | $0.9051000 | $0.9405000 | $0.8850000 |
| 2022-03-08 | $0.9051000 | $0.9071000 | $0.9222000 | $0.8641000 |
| 2022-03-09 | $0.9071000 | $0.9135000 | $1.06 | $0.9014000 |
| 2022-03-10 | $0.9135000 | $0.8520000 | $0.8954000 | $0.8445000 |
| 2022-03-11 | $0.8520000 | $0.8523000 | $0.8814000 | $0.8368000 |
| 2022-03-12 | $0.8523000 | $0.8250000 | $0.8568000 | $0.8149000 |
| 2022-03-13 | $0.8250000 | $0.7646000 | $0.8051000 | $0.7393000 |
| 2022-03-14 | $0.7646000 | $0.7669000 | $0.8118000 | $0.7610000 |
| 2022-03-15 | $0.7669000 | $0.7832000 | $0.7973000 | $0.7509000 |
| 2022-03-16 | $0.7832000 | $0.8243000 | $0.8399000 | $0.7766000 |
| 2022-03-17 | $0.8243000 | $0.8597000 | $0.8781000 | $0.8208000 |
| 2022-03-18 | $0.8597000 | $0.8396000 | $0.8772000 | $0.8099000 |
| 2022-03-19 | $0.8396000 | $0.8198000 | $0.8688000 | $0.8147000 |
| 2022-03-20 | $0.8198000 | $0.8294000 | $0.8409000 | $0.7972000 |
| 2022-03-21 | $0.8294000 | $0.8028000 | $0.8254000 | $0.7807000 |
| 2022-03-22 | $0.8028000 | $0.7997000 | $0.8290000 | $0.7789000 |
| 2022-03-23 | $0.7997000 | $0.7813000 | $0.8229000 | $0.7731000 |
| 2022-03-24 | $0.7813000 | $0.7741000 | $0.8062000 | $0.7596000 |
| 2022-03-25 | $0.7741000 | $0.7261000 | $0.7895000 | $0.7106000 |
| 2022-03-26 | $0.7261000 | $0.7207000 | $0.7376000 | $0.7015000 |
| 2022-03-27 | $0.7207000 | $0.8291000 | $0.8347000 | $0.7528000 |
| 2022-03-28 | $0.8291000 | $0.8040000 | $0.8780000 | $0.7936000 |
| 2022-03-29 | $0.8040000 | $0.8270000 | $0.8531000 | $0.7743000 |
| 2022-03-30 | $0.8270000 | $0.8080000 | $0.8282000 | $0.8047000 |
| 2022-03-31 | $0.8080000 | $0.7748000 | $0.8112000 | $0.7630000 |
| 2022-04-01 | $0.7748000 | $0.7973000 | $0.8214000 | $0.7714000 |
| 2022-04-02 | $0.7973000 | $0.8958000 | $0.9160000 | $0.7831000 |
| 2022-04-03 | $0.8958000 | $0.9561000 | $0.9612000 | $0.8809000 |
| 2022-04-04 | $0.9561000 | $0.9429000 | $0.9825000 | $0.9121000 |
| 2022-04-05 | $0.9429000 | $0.8987000 | $0.9355000 | $0.8859000 |
| 2022-04-06 | $0.8987000 | $0.7884000 | $0.8549000 | $0.7755000 |
| 2022-04-07 | $0.7884000 | $0.8346000 | $0.8424000 | $0.7772000 |
| 2022-04-08 | $0.8346000 | $0.7702000 | $0.8121000 | $0.7533000 |
| 2022-04-09 | $0.7702000 | $0.7852000 | $0.8015000 | $0.7673000 |
| 2022-04-10 | $0.7852000 | $0.8182000 | $0.8300000 | $0.7739000 |
| 2022-04-11 | $0.8182000 | $0.7310000 | $0.7686000 | $0.7251000 |
| 2022-04-12 | $0.7310000 | $0.7456000 | $0.7785000 | $0.7348000 |
| 2022-04-13 | $0.7456000 | $0.7502000 | $0.7712000 | $0.7432000 |
| 2022-04-14 | $0.7502000 | $0.7271000 | $0.7475000 | $0.7179000 |
| 2022-04-15 | $0.7271000 | $0.7598000 | $0.7679000 | $0.7091000 |
| 2022-04-16 | $0.7598000 | $0.7465000 | $0.7780000 | $0.7400000 |
| 2022-04-17 | $0.7465000 | $0.7334000 | $0.7394000 | $0.7235000 |
| 2022-04-18 | $0.7334000 | $0.7191000 | $0.7636000 | $0.7077000 |
| 2022-04-19 | $0.7191000 | $0.7184000 | $0.7198000 | $0.7178000 |
| 2022-04-20 | $0.7101000 | $0.7001000 | $0.7121000 | $0.6935000 |
| 2022-04-21 | $0.7001000 | $0.6762000 | $0.7062000 | $0.6681000 |
| 2022-04-22 | $0.6762000 | $0.6744000 | $0.6763000 | $0.6740000 |
| 2022-04-23 | $0.6696000 | $0.6694000 | $0.6923000 | $0.6540000 |
| 2022-04-24 | $0.6694000 | $0.6706000 | $0.6718000 | $0.6692000 |
| 2022-04-27 | $0.5580000 | $0.6520000 | $0.6520000 | $0.5648000 |
| 2022-04-28 | $0.6520000 | $0.6897000 | $0.7700000 | $0.6598000 |
| 2022-04-29 | $0.6897000 | $0.6800000 | $0.6823000 | $0.6557000 |
| 2022-04-30 | $0.6800000 | $0.7105000 | $0.7560000 | $0.6577000 |
| 2022-05-01 | $0.7105000 | $0.7631000 | $0.8085000 | $0.7184000 |
| 2022-05-02 | $0.7631000 | $0.7627000 | $0.7637000 | $0.7626000 |
| 2022-05-03 | $0.7117000 | $0.6832000 | $0.7017000 | $0.6666000 |
| 2022-05-04 | $0.6832000 | $0.7138000 | $0.7190000 | $0.6948000 |
| 2022-05-05 | $0.7138000 | $0.6966000 | $0.7054000 | $0.6465000 |
| 2022-05-06 | $0.6966000 | $0.6737000 | $0.6899000 | $0.6611000 |
| 2022-05-07 | $0.6737000 | $0.6597000 | $0.6970000 | $0.6530000 |
| 2022-05-08 | $0.6597000 | $0.6412000 | $0.6460000 | $0.6310000 |
| 2022-05-09 | $0.6412000 | $0.5224000 | $0.5703000 | $0.5167000 |
| 2022-05-10 | $0.5224000 | $0.5040000 | $0.5412000 | $0.5002000 |
| 2022-05-11 | $0.5040000 | $0.5039000 | $0.5050000 | $0.5033000 |
| 2022-05-12 | $0.3372000 | $0.3158000 | $0.3510000 | $0.2978000 |
| 2022-05-13 | $0.3158000 | $0.3661000 | $0.3960000 | $0.3123000 |
| 2022-05-14 | $0.3661000 | $0.3658000 | $0.3672000 | $0.3654000 |
| Paar | Vahetus |
|---|---|
| TLOS/BTC | abcc |
| TLOS/BTC | kucoin |
| TLOS/USDT | kucoin |
| TLOS/BTC | p2pb2b |
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.
Sorry, detailed technology about Telos is not currently available
Sorry, detailed features about Telos is not currently available
