Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.TLOSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.213349 | -0.003161 | -1.46% | 0.2164 | 0.216911 | 0.213349 | 7,322.00 |
| Jun 19 2024 | 0.216511 | 0.006211 | 2.95% | 0.210616 | 0.216811 | 0.2094 | 13,827.00 |
| Jun 18 2024 | 0.2103 | -0.0111 | -5.01% | 0.221083 | 0.2213 | 0.207 | 17,993.00 |
| Jun 17 2024 | 0.2214 | -0.015 | -6.35% | 0.2366 | 0.236612 | 0.220396 | 15,763.00 |
| Jun 16 2024 | 0.2364 | -0.0019 | -0.80% | 0.238 | 0.23946 | 0.2341 | 15,298.00 |
| Jun 15 2024 | 0.2383 | 0.0092 | 4.02% | 0.228473 | 0.239912 | 0.228473 | 15,299.00 |
| Jun 14 2024 | 0.2291 | 0.0129 | 5.97% | 0.2159 | 0.233412 | 0.2136 | 15,638.00 |
| Jun 13 2024 | 0.2162 | -0.006089 | -2.74% | 0.2222 | 0.2237 | 0.2159 | 16,448.00 |
| Jun 12 2024 | 0.222289 | 0.009111 | 4.27% | 0.2128 | 0.2237 | 0.211 | 16,403.00 |
| Jun 11 2024 | 0.213178 | -0.030922 | -12.67% | 0.244 | 0.2445 | 0.211115 | 14,659.00 |
| Jun 10 2024 | 0.2441 | -0.0073 | -2.90% | 0.2514 | 0.252414 | 0.243988 | 14,412.00 |
| Jun 09 2024 | 0.2514 | -0.0087 | -3.34% | 0.259887 | 0.2614 | 0.2478 | 10,269.00 |
| Jun 08 2024 | 0.2601 | -0.009 | -3.34% | 0.2695 | 0.2704 | 0.260 | 13,457.00 |
| Jun 07 2024 | 0.2691 | -0.0011 | -0.41% | 0.2697 | 0.2729 | 0.259752 | 13,502.00 |
| Jun 06 2024 | 0.2702 | 0.000137 | 0.05% | 0.2705 | 0.2717 | 0.2687 | 12,337.00 |
| Jun 05 2024 | 0.270063 | 0.004163 | 1.57% | 0.2662 | 0.2744 | 0.264487 | 14,338.00 |
| Jun 04 2024 | 0.2659 | 0.0047 | 1.80% | 0.2617 | 0.26675 | 0.2608 | 9,740.00 |
| Jun 03 2024 | 0.2612 | -0.001301 | -0.50% | 0.2628 | 0.2657 | 0.2571 | 15,862.00 |
| Jun 02 2024 | 0.262501 | -0.004499 | -1.69% | 0.267 | 0.2676 | 0.2622 | 12,146.00 |
| Jun 01 2024 | 0.267 | -0.0084 | -3.05% | 0.2752 | 0.2772 | 0.2656 | 10,790.00 |
| May 31 2024 | 0.2754 | -0.00154 | -0.56% | 0.2778 | 0.2802 | 0.273157 | 9,983.00 |
| May 30 2024 | 0.27694 | -0.01226 | -4.24% | 0.2892 | 0.2918 | 0.2739 | 12,287.00 |
| May 29 2024 | 0.2892 | -0.0049 | -1.67% | 0.2946 | 0.2962 | 0.288886 | 10,654.00 |
| May 28 2024 | 0.2941 | -0.0047 | -1.57% | 0.298764 | 0.2989 | 0.286734 | 9,843.00 |
| May 27 2024 | 0.2988 | -0.0011 | -0.37% | 0.2998 | 0.302315 | 0.2983 | 13,565.00 |
| May 26 2024 | 0.2999 | -0.0044 | -1.45% | 0.3041 | 0.3057 | 0.2993 | 14,687.00 |
| May 25 2024 | 0.3043 | -0.001 | -0.33% | 0.3058 | 0.30803 | 0.303185 | 15,935.00 |
| May 24 2024 | 0.3053 | -0.009103 | -2.90% | 0.3149 | 0.3171 | 0.3027 | 16,283.00 |
| May 23 2024 | 0.314403 | -0.004097 | -1.29% | 0.3179 | 0.3237 | 0.3107 | 14,253.00 |
| May 22 2024 | 0.3185 | -0.0012 | -0.38% | 0.320 | 0.3241 | 0.313 | 14,102.00 |
| May 21 2024 | 0.3197 | 0.000098 | 0.03% | 0.3196 | 0.3264 | 0.316484 | 15,818.00 |
| May 20 2024 | 0.319602 | 0.018302 | 6.07% | 0.301 | 0.319775 | 0.2949 | 14,294.00 |
| May 19 2024 | 0.3013 | -0.0082 | -2.65% | 0.310 | 0.31104 | 0.2985 | 15,809.00 |
| May 18 2024 | 0.3095 | 0.0048 | 1.58% | 0.305315 | 0.31065 | 0.3026 | 14,942.00 |
| May 17 2024 | 0.3047 | 0.00271 | 0.90% | 0.30188 | 0.305957 | 0.300 | 14,613.00 |
| May 16 2024 | 0.30199 | -0.00179 | -0.59% | 0.30549 | 0.307684 | 0.299855 | 15,769.00 |
| May 15 2024 | 0.30378 | 0.00299 | 0.99% | 0.30106 | 0.30484 | 0.29713 | 14,289.00 |
| May 14 2024 | 0.30079 | 0.00039 | 0.13% | 0.29976 | 0.310966 | 0.29866 | 12,624.00 |
| May 13 2024 | 0.3004 | 0.01136 | 3.93% | 0.28936 | 0.32079 | 0.286 | 16,432.00 |
| May 12 2024 | 0.28904 | -0.00161 | -0.55% | 0.29019 | 0.29189 | 0.288166 | 14,134.00 |
| May 11 2024 | 0.29065 | 0.00275 | 0.96% | 0.28771 | 0.29632 | 0.28737 | 14,897.00 |
| May 10 2024 | 0.2879 | -0.00729 | -2.47% | 0.295 | 0.29834 | 0.286946 | 14,764.00 |
| May 09 2024 | 0.29519 | 0.00474 | 1.63% | 0.29045 | 0.2963 | 0.28913 | 12,761.00 |
| May 08 2024 | 0.29045 | -0.01007 | -3.35% | 0.30027 | 0.305638 | 0.28612 | 10,397.00 |
| May 07 2024 | 0.30052 | -0.01284 | -4.10% | 0.31336 | 0.31451 | 0.29994 | 15,043.00 |
| May 06 2024 | 0.31336 | -0.01987 | -5.96% | 0.33231 | 0.34006 | 0.31004 | 12,969.00 |
| May 05 2024 | 0.33323 | -0.01443 | -4.15% | 0.3478 | 0.34825 | 0.32572 | 12,702.00 |
| May 04 2024 | 0.34766 | -0.00988 | -2.76% | 0.35718 | 0.3615 | 0.34701 | 13,018.00 |
| May 03 2024 | 0.35754 | 0.01492 | 4.35% | 0.34247 | 0.363127 | 0.342453 | 13,959.00 |
| May 02 2024 | 0.34262 | 0.00642 | 1.91% | 0.33732 | 0.35169 | 0.32561 | 13,795.00 |
| May 01 2024 | 0.3362 | 0.00681 | 2.07% | 0.32819 | 0.338083 | 0.3118 | 14,421.00 |
| Apr 30 2024 | 0.32939 | -0.00856 | -2.53% | 0.33745 | 0.33954 | 0.31953 | 12,820.00 |
| Apr 29 2024 | 0.33795 | -0.0186 | -5.22% | 0.35674 | 0.35741 | 0.33407 | 11,257.00 |
| Apr 28 2024 | 0.35655 | 0.00136 | 0.38% | 0.35598 | 0.36079 | 0.35503 | 13,382.00 |
| Apr 27 2024 | 0.35519 | -0.00195 | -0.55% | 0.35707 | 0.36028 | 0.3488 | 13,682.00 |
| Apr 26 2024 | 0.35714 | -0.02245 | -5.91% | 0.37955 | 0.37984 | 0.355134 | 12,372.00 |
| Apr 25 2024 | 0.37959 | -0.00101 | -0.27% | 0.3806 | 0.384426 | 0.373695 | 13,310.00 |
| Apr 24 2024 | 0.3806 | -0.01424 | -3.61% | 0.39496 | 0.39729 | 0.38015 | 12,399.00 |
| Apr 23 2024 | 0.39484 | -0.00517 | -1.29% | 0.40001 | 0.40062 | 0.38904 | 12,030.00 |
| Apr 22 2024 | 0.40001 | -0.154202 | -27.82% | 0.552207 | 0.552207 | 0.38016 | 3,610.00 |
| Apr 21 2024 | 0.554212 | 0.00 | 0.00% | 0.554212 | 0.554212 | 0.554212 | 0.00 |
| Apr 20 2024 | 0.554212 | -0.006801 | -1.21% | 0.558623 | 0.558623 | 0.547796 | 0.00 |
| Apr 19 2024 | 0.561013 | 0.047152 | 9.18% | 0.518697 | 0.561013 | 0.516116 | 2.00 |
| Apr 18 2024 | 0.513861 | 0.213603 | 71.14% | 0.301294 | 0.513861 | 0.301294 | 8.00 |
| Apr 17 2024 | 0.300258 | 0.025778 | 9.39% | 0.27458 | 0.300258 | 0.27395 | 286.00 |
| Apr 16 2024 | 0.27448 | 0.00149 | 0.55% | 0.27444 | 0.275386 | 0.269395 | 787.00 |
| Apr 15 2024 | 0.27299 | -0.00782 | -2.78% | 0.28097 | 0.29253 | 0.268516 | 17,331.00 |
| Apr 14 2024 | 0.28081 | 0.010951 | 4.06% | 0.268516 | 0.282986 | 0.26248 | 18,528.00 |
| Apr 13 2024 | 0.269859 | -0.046289 | -14.64% | 0.2986 | 0.29981 | 0.26395 | 4,944.00 |
| Apr 12 2024 | 0.316148 | 0.004168 | 1.34% | 0.313372 | 0.32215 | 0.31107 | 12,169.00 |
| Apr 11 2024 | 0.31198 | -0.00443 | -1.40% | 0.3171 | 0.32312 | 0.31021 | 17,037.00 |
| Apr 10 2024 | 0.31641 | -0.00565 | -1.75% | 0.32533 | 0.3286 | 0.316095 | 16,623.00 |
| Apr 09 2024 | 0.32206 | -0.0198 | -5.79% | 0.3412 | 0.34627 | 0.321621 | 15,330.00 |
| Apr 08 2024 | 0.34186 | 0.00326 | 0.96% | 0.33901 | 0.35074 | 0.33738 | 15,579.00 |
| Apr 07 2024 | 0.3386 | -0.00676 | -1.96% | 0.34511 | 0.352591 | 0.33735 | 15,243.00 |
| Apr 06 2024 | 0.34536 | 0.00228 | 0.66% | 0.34318 | 0.3496 | 0.34044 | 15,952.00 |
| Apr 05 2024 | 0.34308 | -0.008 | -2.28% | 0.350519 | 0.3516 | 0.33995 | 15,877.00 |
| Apr 04 2024 | 0.35108 | 0.00428 | 1.23% | 0.34718 | 0.36381 | 0.34594 | 15,407.00 |
| Apr 03 2024 | 0.3468 | -0.01173 | -3.27% | 0.3605 | 0.365027 | 0.34592 | 13,684.00 |
| Apr 02 2024 | 0.35853 | -0.01216 | -3.28% | 0.370601 | 0.37179 | 0.34871 | 13,760.00 |
| Apr 01 2024 | 0.37069 | -0.029936 | -7.47% | 0.40188 | 0.40189 | 0.37048 | 13,739.00 |
| Mar 31 2024 | 0.400626 | -0.000391 | -0.10% | 0.400119 | 0.40975 | 0.39804 | 13,401.00 |
| Mar 30 2024 | 0.401017 | 0.010237 | 2.62% | 0.38985 | 0.409078 | 0.38693 | 11,698.00 |
| Mar 29 2024 | 0.39078 | 0.01279 | 3.38% | 0.37754 | 0.40105 | 0.37583 | 15,574.00 |
| Mar 28 2024 | 0.37799 | 0.01598 | 4.41% | 0.36313 | 0.38734 | 0.361 | 16,786.00 |
| Mar 27 2024 | 0.36201 | -0.034962 | -8.81% | 0.370 | 0.37156 | 0.36096 | 14,370.00 |
| Mar 26 2024 | 0.396972 | 0.020402 | 5.42% | 0.37962 | 0.396972 | 0.37769 | 7,190.00 |
| Mar 25 2024 | 0.37657 | 0.01956 | 5.48% | 0.356614 | 0.400211 | 0.35193 | 5,348.00 |
| Mar 24 2024 | 0.35701 | -0.077457 | -17.83% | 0.390 | 0.390 | 0.35132 | 4,064.00 |
| Mar 23 2024 | 0.434467 | 0.029376 | 7.25% | 0.406257 | 0.43487 | 0.405438 | 0.00 |
