TLOS Coin Values TLOS
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2023-09-29 | $0.0708 | $0.0716 | $0.0723 | $0.0708 |
2023-09-30 | $0.0716 | $0.0715 | $0.0718 | $0.0715 |
2023-10-01 | $0.0715 | $0.0728 | $0.0728 | $0.0715 |
2023-10-02 | $0.0728 | $0.0721 | $0.0730 | $0.0719 |
2023-10-03 | $0.0721 | $0.0718 | $0.0724 | $0.0713 |
2023-10-04 | $0.0718 | $0.0689 | $0.0718 | $0.0689 |
2023-10-05 | $0.0689 | $0.0683 | $0.0689 | $0.0683 |
2023-10-06 | $0.0683 | $0.0676 | $0.0684 | $0.0673 |
2023-10-07 | $0.0676 | $0.0676 | $0.0676 | $0.0676 |
2023-10-08 | $0.0681 | $0.0702 | $0.0702 | $0.0681 |
2023-10-09 | $0.0702 | $0.0686 | $0.0704 | $0.0686 |
2023-10-10 | $0.0686 | $0.0676 | $0.0686 | $0.0676 |
2023-10-11 | $0.0676 | $0.0665 | $0.0678 | $0.0664 |
2023-10-12 | $0.0665 | $0.0655 | $0.0666 | $0.0655 |
2023-10-13 | $0.0655 | $0.0666 | $0.0666 | $0.0655 |
2023-10-14 | $0.0666 | $0.0660 | $0.0667 | $0.0660 |
2023-10-15 | $0.0660 | $0.0657 | $0.0660 | $0.0657 |
2023-10-16 | $0.0657 | $0.0650 | $0.0667 | $0.0649 |
2023-10-17 | $0.0650 | $0.0637 | $0.0650 | $0.0637 |
2023-10-18 | $0.0637 | $0.0632 | $0.0644 | $0.0632 |
2023-10-19 | $0.0632 | $0.0612 | $0.0632 | $0.0612 |
2023-10-20 | $0.0612 | $0.0639 | $0.0639 | $0.0612 |
2023-10-21 | $0.0639 | $0.0646 | $0.0646 | $0.0636 |
2023-10-22 | $0.0646 | $0.0656 | $0.0656 | $0.0642 |
2023-10-23 | $0.0656 | $0.0678 | $0.0678 | $0.0656 |
2023-10-24 | $0.0678 | $0.0700 | $0.0707 | $0.0678 |
2023-10-25 | $0.0700 | $0.0708 | $0.0708 | $0.0696 |
2023-10-26 | $0.0708 | $0.0704 | $0.0710 | $0.0697 |
2023-10-27 | $0.0704 | $0.0689 | $0.0704 | $0.0686 |
2023-10-28 | $0.0689 | $0.0699 | $0.0699 | $0.0689 |
2023-10-29 | $0.0699 | $0.0718 | $0.0731 | $0.0699 |
2023-10-30 | $0.0718 | $0.0703 | $0.0718 | $0.0703 |
2023-10-31 | $0.0703 | $0.0693 | $0.0710 | $0.0690 |
2023-11-01 | $0.0693 | $0.0693 | $0.0694 | $0.0681 |
2023-11-02 | $0.0693 | $0.0743 | $0.0770 | $0.0683 |
2023-11-03 | $0.0743 | $0.0684 | $0.0743 | $0.0643 |
2023-11-04 | $0.0684 | $0.0696 | $0.0702 | $0.0681 |
2023-11-05 | $0.0696 | $0.0702 | $0.0704 | $0.0694 |
2023-11-06 | $0.0702 | $0.0790 | $0.0837 | $0.0696 |
2023-11-07 | $0.0790 | $0.0803 | $0.0803 | $0.0787 |
2023-11-08 | $0.0803 | $0.0801 | $0.0806 | $0.0795 |
2023-11-09 | $0.0801 | $0.0806 | $0.0810 | $0.0793 |
2023-11-10 | $0.0806 | $0.0806 | $0.0806 | $0.0806 |
2023-12-24 | $0.1245000 | $0.1298000 | $0.1303000 | $0.1240000 |
2023-12-25 | $0.1298000 | $0.1318000 | $0.1348000 | $0.1298000 |
2023-12-26 | $0.1318000 | $0.1304000 | $0.1328000 | $0.1297000 |
2023-12-27 | $0.1304000 | $0.1411000 | $0.1411000 | $0.1295000 |
2023-12-28 | $0.1411000 | $0.1409000 | $0.1468000 | $0.1409000 |
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 | $0.1437000 | $0.1541000 | $0.1542000 | $0.1437000 |
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 | $0.2292000 | $0.2314000 | $0.2151000 |
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 | $0.2333000 | $0.2424000 | $0.2424000 | $0.2328000 |
2024-01-12 | $0.2424000 | $0.2336000 | $0.2463000 | $0.2336000 |
2024-01-13 | $0.2336000 | $0.2249000 | $0.2336000 | $0.2249000 |
2024-01-14 | $0.2249000 | $0.2313000 | $0.2351000 | $0.2249000 |
2024-01-15 | $0.2313000 | $0.2265000 | $0.2334000 | $0.2263000 |
2024-01-16 | $0.2244000 | $0.2226000 | $0.2290000 | $0.2204000 |
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 | $0.2066000 | $0.2041000 | $0.2066000 | $0.2019000 |
2024-01-20 | $0.2041000 | $0.2040000 | $0.2051000 | $0.2040000 |
2024-01-21 | $0.2040000 | $0.2046000 | $0.2048000 | $0.2024000 |
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 | $0.2033000 | $0.2081000 | $0.2023000 |
2024-01-31 | $0.2033000 | $0.1996000 | $0.2033000 | $0.1979000 |
2024-02-01 | $0.1996000 | $0.2008000 | $0.2008000 | $0.1983000 |
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 | $0.1986000 | $0.1958000 | $0.1986000 | $0.1949000 |
2024-02-06 | $0.1958000 | $0.1947000 | $0.1959000 | $0.1931000 |
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 | $0.1959000 | $0.1973000 | $0.1974000 | $0.1956000 |
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 | $0.2138000 | $0.2138000 | $0.2045000 |
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 | $0.2966000 | $0.2966000 | $0.2961000 |
2024-02-18 | $0.3319000 | $0.3834000 | $0.3892000 | $0.3287000 |
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 | $0.3931000 | $0.3931000 | $0.3487000 |
2024-02-25 | $0.3931000 | $0.4508000 | $0.4508000 | $0.3930000 |
2024-02-26 | $0.4508000 | $0.5205000 | $0.5205000 | $0.4455000 |
2024-02-27 | $0.5205000 | $0.5508000 | $0.5615000 | $0.4948000 |
2024-02-28 | $0.5508000 | $0.5563000 | $0.6146000 | $0.5331000 |
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 | $0.5039000 | $0.5293000 | $0.5014000 |
2024-03-04 | $0.5039000 | $0.5009000 | $0.5303000 | $0.4988000 |
2024-03-05 | $0.5009000 | $0.4559000 | $0.5009000 | $0.4480000 |
2024-03-06 | $0.4559000 | $0.4702000 | $0.4773000 | $0.4533000 |
2024-03-07 | $0.4702000 | $0.4647000 | $0.4718000 | $0.4548000 |
2024-03-08 | $0.4647000 | $0.4606000 | $0.4680000 | $0.4606000 |
2024-03-09 | $0.4596000 | $0.4598000 | $0.4604000 | $0.4592000 |
2024-03-10 | $0.4525000 | $0.4133000 | $0.4528000 | $0.4133000 |
2024-03-11 | $0.4133000 | $0.4476000 | $0.4477000 | $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 | $0.3704000 | $0.3683000 | $0.3752000 | $0.3621000 |
2024-03-18 | $0.3683000 | $0.3139000 | $0.3683000 | $0.3122000 |
2024-03-19 | $0.3139000 | $0.3056000 | $0.3161000 | $0.2837000 |
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 | $0.3970000 | $0.4063000 | $0.3845000 |
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 | $0.3649000 | $0.3699000 | $0.3627000 |
2024-03-28 | $0.3649000 | $0.3775000 | $0.3874000 | $0.3637000 |
2024-03-29 | $0.3775000 | $0.3916000 | $0.4003000 | $0.3750000 |
2024-03-30 | $0.3916000 | $0.4002000 | $0.4076000 | $0.3889000 |
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 | $0.3598000 | $0.3714000 | $0.3495000 |
2024-04-03 | $0.3598000 | $0.3476000 | $0.3642000 | $0.3451000 |
2024-04-04 | $0.3476000 | $0.3502000 | $0.3627000 | $0.3466000 |
2024-04-05 | $0.3502000 | $0.3434000 | $0.3508000 | $0.3390000 |
2024-04-06 | $0.3434000 | $0.3449000 | $0.3468000 | $0.3402000 |
2024-04-07 | $0.3449000 | $0.3387000 | $0.3513000 | $0.3380000 |
2024-04-08 | $0.3387000 | $0.3420000 | $0.3502000 | $0.3383000 |
2024-04-09 | $0.3420000 | $0.3220000 | $0.3457000 | $0.3215000 |
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 | $0.2986000 | $0.3212000 | $0.2954000 |
2024-04-13 | $0.2986000 | $0.2699000 | $0.3089000 | $0.2659000 |
2024-04-14 | $0.2699000 | $0.2828000 | $0.2856000 | $0.2636000 |
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 | $0.2893000 | $0.3249000 | $0.3249000 | $0.2855000 |
2024-04-19 | $0.3245000 | $0.3378000 | $0.3441000 | $0.3263000 |
2024-04-20 | $0.3394000 | $0.3339000 | $0.3413000 | $0.3212000 |
2024-04-21 | $0.3339000 | $0.3636000 | $0.3690000 | $0.3335000 |
2024-04-22 | $0.3636000 | $0.4006000 | $0.4006000 | $0.3584000 |
2024-04-23 | $0.4006000 | $0.3957000 | $0.4006000 | $0.3923000 |
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 | $0.3561000 | $0.3567000 | $0.3595000 | $0.3503000 |
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 | $0.3390000 | $0.3289000 | $0.3403000 | $0.3198000 |
2024-05-01 | $0.3281000 | $0.3287000 | $0.3292000 | $0.3281000 |
2024-05-02 | $0.3371000 | $0.3425000 | $0.3532000 | $0.3173000 |
2024-05-03 | $0.3421000 | $0.3567000 | $0.3756000 | $0.3561000 |
2024-05-04 | $0.3567000 | $0.3476000 | $0.3668000 | $0.3476000 |
2024-05-05 | $0.3486000 | $0.3336000 | $0.3486000 | $0.3256000 |
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 | $0.3006000 | $0.2903000 | $0.3058000 | $0.2861000 |
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 | $0.2888000 | $0.3004000 | $0.3203000 | $0.2874000 |
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 | $0.3041000 | $0.3015000 | $0.3041000 | $0.2956000 |
2024-05-17 | $0.3020000 | $0.3043000 | $0.3055000 | $0.3015000 |
2024-05-18 | $0.3043000 | $0.3095000 | $0.3095000 | $0.3032000 |
2024-05-19 | $0.3095000 | $0.3026000 | $0.3106000 | $0.3015000 |
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 | $0.3185000 | $0.3154000 | $0.3243000 | $0.3121000 |
2024-05-24 | $0.3154000 | $0.3043000 | $0.3165000 | $0.3037000 |
2024-05-25 | $0.3043000 | $0.3052000 | $0.3082000 | $0.3023000 |
2024-05-26 | $0.3042000 | $0.3000000 | $0.3055000 | $0.2979000 |
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 | $0.2945000 | $0.2903000 | $0.2956000 | $0.2903000 |
2024-05-30 | $0.2903000 | $0.2767000 | $0.2903000 | $0.2743000 |
2024-05-31 | $0.2767000 | $0.2745000 | $0.2790000 | $0.2738000 |
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 | $0.2610000 | $0.2618000 | $0.2619000 | $0.2609000 |
2024-06-06 | $0.2695000 | $0.2696000 | $0.2718000 | $0.2675000 |
2024-06-07 | $0.2696000 | $0.2694000 | $0.2701000 | $0.2693000 |
2024-06-08 | $0.2690000 | $0.2599000 | $0.2696000 | $0.2592000 |
2024-06-09 | $0.2599000 | $0.2507000 | $0.2618000 | $0.2486000 |
2024-06-10 | $0.2507000 | $0.2447000 | $0.2516000 | $0.2433000 |
2024-06-11 | $0.2447000 | $0.2127000 | $0.2403000 | $0.2100000 |
2024-06-12 | $0.2190000 | $0.2229000 | $0.2239000 | $0.2139000 |
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 | $0.2218000 | $0.2101000 | $0.2218000 | $0.2073000 |
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 | $0.2153000 | $0.2041000 | $0.2155000 | $0.2041000 |
2024-06-22 | $0.2041000 | $0.2036000 | $0.2059000 | $0.2022000 |
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 | $0.1961000 | $0.1953000 |
Çift | Değiş tokuş |
---|---|
TLOS/BTC | abcc |
TLOS/USD | bitfinex |
TLOS/USDT | bitfinex |
TLOS/USDT | bitmart |
TLOS/USDT | bkex |
TLOS/BTC | gateio |
TLOS/USDT | gateio |
TLOS/USDT | huobipro |
TLOS/BTC | kucoin |
TLOS/USDT | kucoin |
TLOS/USDT | latoken |
TLOS/BTC | p2pb2b |
TLOS/USDT | probit |
TLOS/WETH | sushiswap |
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