Register for real-time alerts, custom portfolio, and market movers
TLOSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 0.00000394 | -0.00000029 | -6.86% | 0.00000423 | 0.00000424 | 0.00000388 | 65,881.00 |
| Jul 10 2024 | 0.00000423 | 0.00000016 | 3.93% | 0.00000406 | 0.00000424 | 0.00000399 | 54,954.00 |
| Jul 09 2024 | 0.00000407 | 0.00000041 | 11.20% | 0.00000366 | 0.00000421 | 0.00000363 | 92,456.00 |
| Jul 08 2024 | 0.00000366 | 0.00000006 | 1.67% | 0.00000362 | 0.00000369 | 0.00000337 | 109,748.00 |
| Jul 07 2024 | 0.00000360 | 0.00000030 | 9.09% | 0.00000330 | 0.00000374 | 0.00000322 | 88,504.00 |
| Jul 06 2024 | 0.00000330 | 0.00000008 | 2.48% | 0.00000321 | 0.00000344 | 0.00000321 | 55,371.00 |
| Jul 05 2024 | 0.00000322 | -0.00000016 | -4.73% | 0.00000337 | 0.00000338 | 0.00000291 | 143,216.00 |
| Jul 04 2024 | 0.00000338 | 0.00000013 | 4.00% | 0.00000325 | 0.00000339 | 0.00000323 | 52,040.00 |
| Jul 03 2024 | 0.00000325 | -0.00000027 | -7.67% | 0.00000352 | 0.00000352 | 0.00000321 | 110,124.00 |
| Jul 02 2024 | 0.00000352 | 0.00000002 | 0.57% | 0.00000350 | 0.00000360 | 0.00000345 | 50,482.00 |
| Jul 01 2024 | 0.00000350 | 0.00000003 | 0.86% | 0.00000349 | 0.00000358 | 0.00000306 | 140,677.00 |
| Jun 30 2024 | 0.00000347 | -0.00000022 | -5.96% | 0.00000369 | 0.00000370 | 0.00000343 | 43,628.00 |
| Jun 29 2024 | 0.00000369 | 0.00000005 | 1.37% | 0.00000364 | 0.00000374 | 0.00000353 | 85,764.00 |
| Jun 28 2024 | 0.00000364 | 0.00000023 | 6.74% | 0.00000341 | 0.00000384 | 0.00000336 | 113,063.00 |
| Jun 27 2024 | 0.00000341 | 0.00000027 | 8.60% | 0.00000314 | 0.00000395 | 0.00000310 | 86,949.00 |
| Jun 26 2024 | 0.00000314 | 0.00000002 | 0.64% | 0.00000314 | 0.00000346 | 0.00000284 | 148,874.00 |
| Jun 25 2024 | 0.00000312 | -0.00000012 | -3.70% | 0.00000324 | 0.00000327 | 0.00000295 | 87,176.00 |
| Jun 24 2024 | 0.00000324 | 0.00000005 | 1.57% | 0.00000316 | 0.00000334 | 0.00000313 | 47,362.00 |
| Jun 23 2024 | 0.00000319 | 0.00000005 | 1.59% | 0.00000314 | 0.00000324 | 0.00000313 | 54,923.00 |
| Jun 22 2024 | 0.00000314 | -0.00000003 | -0.95% | 0.00000317 | 0.00000320 | 0.00000312 | 50,887.00 |
| Jun 21 2024 | 0.00000317 | -0.00000013 | -3.94% | 0.00000330 | 0.00000338 | 0.00000317 | 46,107.00 |
| Jun 20 2024 | 0.00000330 | -0.00000005 | -1.49% | 0.00000333 | 0.00000334 | 0.00000324 | 45,084.00 |
| Jun 19 2024 | 0.00000335 | 0.00000013 | 4.04% | 0.00000322 | 0.00000336 | 0.00000319 | 48,890.00 |
| Jun 18 2024 | 0.00000322 | -0.00000010 | -3.01% | 0.00000332 | 0.00000339 | 0.00000317 | 48,678.00 |
| Jun 17 2024 | 0.00000332 | -0.00000021 | -5.95% | 0.00000355 | 0.00000356 | 0.00000329 | 128,913.00 |
| Jun 16 2024 | 0.00000353 | -0.00000008 | -2.22% | 0.00000361 | 0.00000364 | 0.00000350 | 36,254.00 |
| Jun 15 2024 | 0.00000361 | 0.00000013 | 3.74% | 0.00000346 | 0.00000363 | 0.00000344 | 46,281.00 |
| Jun 14 2024 | 0.00000348 | 0.00000025 | 7.74% | 0.00000324 | 0.00000368 | 0.00000320 | 102,248.00 |
| Jun 13 2024 | 0.00000323 | -0.00000002 | -0.62% | 0.00000325 | 0.00000332 | 0.00000317 | 55,584.00 |
| Jun 12 2024 | 0.00000325 | 0.00000009 | 2.85% | 0.00000316 | 0.00000326 | 0.00000308 | 91,543.00 |
| Jun 11 2024 | 0.00000316 | -0.00000035 | -9.97% | 0.00000349 | 0.00000358 | 0.00000306 | 96,602.00 |
| Jun 10 2024 | 0.00000351 | -0.00000010 | -2.77% | 0.00000361 | 0.00000363 | 0.00000349 | 130,458.00 |
| Jun 09 2024 | 0.00000361 | -0.00000014 | -3.73% | 0.00000375 | 0.00000378 | 0.00000356 | 64,839.00 |
| Jun 08 2024 | 0.00000375 | -0.00000012 | -3.10% | 0.00000388 | 0.00000389 | 0.00000370 | 41,506.00 |
| Jun 07 2024 | 0.00000387 | 0.00000006 | 1.57% | 0.00000381 | 0.00000388 | 0.00000364 | 62,325.00 |
| Jun 06 2024 | 0.00000381 | 0.00000003 | 0.79% | 0.00000378 | 0.00000385 | 0.00000376 | 37,194.00 |
| Jun 05 2024 | 0.00000378 | 0.00000001 | 0.27% | 0.00000465 | 0.00000465 | 0.00000370 | 110,918.00 |
| Jun 04 2024 | 0.00000377 | 0.00000000 | 0.00% | 0.00000379 | 0.00000386 | 0.00000370 | 22,858.00 |
| Jun 03 2024 | 0.00000377 | -0.00000011 | -2.84% | 0.00000384 | 0.00000389 | 0.00000370 | 64,617.00 |
| Jun 02 2024 | 0.00000388 | -0.00000006 | -1.52% | 0.00000390 | 0.00000396 | 0.00000381 | 48,527.00 |
| Jun 01 2024 | 0.00000394 | -0.00000014 | -3.43% | 0.00000405 | 0.00000410 | 0.00000389 | 75,022.00 |
| May 31 2024 | 0.00000408 | 0.00000004 | 0.99% | 0.00000404 | 0.00000414 | 0.00000393 | 167,364.00 |
| May 30 2024 | 0.00000404 | -0.00000022 | -5.16% | 0.00000426 | 0.00000431 | 0.00000397 | 67,769.00 |
| May 29 2024 | 0.00000426 | -0.00000003 | -0.70% | 0.00000429 | 0.00000435 | 0.00000423 | 42,985.00 |
| May 28 2024 | 0.00000429 | -0.00000001 | -0.23% | 0.00000430 | 0.00000438 | 0.00000419 | 56,887.00 |
| May 27 2024 | 0.00000430 | -0.00000008 | -1.83% | 0.00000436 | 0.00000443 | 0.00000426 | 54,663.00 |
| May 26 2024 | 0.00000438 | -0.00000001 | -0.23% | 0.00000439 | 0.00000446 | 0.00000434 | 33,468.00 |
| May 25 2024 | 0.00000439 | -0.00000003 | -0.68% | 0.00000445 | 0.00000447 | 0.00000434 | 39,869.00 |
| May 24 2024 | 0.00000442 | -0.00000022 | -4.74% | 0.00000464 | 0.00000470 | 0.00000439 | 47,616.00 |
| May 23 2024 | 0.00000464 | 0.00000004 | 0.87% | 0.00000459 | 0.00000470 | 0.00000453 | 39,707.00 |
| May 22 2024 | 0.00000460 | 0.00000007 | 1.55% | 0.00000453 | 0.00000464 | 0.00000448 | 39,049.00 |
| May 21 2024 | 0.00000453 | 0.00000001 | 0.22% | 0.00000447 | 0.00000470 | 0.00000444 | 73,491.00 |
| May 20 2024 | 0.00000452 | -0.00000002 | -0.44% | 0.00000454 | 0.00000457 | 0.00000430 | 52,484.00 |
| May 19 2024 | 0.00000454 | -0.00000008 | -1.73% | 0.00000462 | 0.00000466 | 0.00000443 | 39,651.00 |
| May 18 2024 | 0.00000462 | 0.00000007 | 1.54% | 0.00000452 | 0.00000475 | 0.00000452 | 43,931.00 |
| May 17 2024 | 0.00000455 | -0.00000007 | -1.52% | 0.00000465 | 0.00000465 | 0.00000451 | 34,235.00 |
| May 16 2024 | 0.00000462 | 0.00000005 | 1.09% | 0.00000458 | 0.00000468 | 0.00000451 | 48,511.00 |
| May 15 2024 | 0.00000457 | -0.00000031 | -6.35% | 0.00000488 | 0.00000493 | 0.00000455 | 55,489.00 |
| May 14 2024 | 0.00000488 | 0.00000011 | 2.31% | 0.00000477 | 0.00000504 | 0.00000474 | 54,386.00 |
| May 13 2024 | 0.00000477 | 0.00000007 | 1.49% | 0.00000575 | 0.00000582 | 0.00000456 | 64,537.00 |
| May 12 2024 | 0.00000470 | -0.00000008 | -1.67% | 0.00000478 | 0.00000480 | 0.00000466 | 40,649.00 |
| May 11 2024 | 0.00000478 | 0.00000007 | 1.49% | 0.00000471 | 0.00000487 | 0.00000470 | 40,199.00 |
| May 10 2024 | 0.00000471 | 0.00000002 | 0.43% | 0.00000469 | 0.00000482 | 0.00000460 | 47,186.00 |
| May 09 2024 | 0.00000469 | -0.00000006 | -1.26% | 0.00000475 | 0.00000484 | 0.00000465 | 58,404.00 |
| May 08 2024 | 0.00000475 | -0.00000005 | -1.04% | 0.00000480 | 0.00000491 | 0.00000462 | 74,549.00 |
| May 07 2024 | 0.00000480 | -0.00000016 | -3.23% | 0.00000494 | 0.00000500 | 0.00000473 | 64,630.00 |
| May 06 2024 | 0.00000496 | -0.00000023 | -4.43% | 0.00000516 | 0.00000530 | 0.00000473 | 106,413.00 |
| May 05 2024 | 0.00000519 | -0.00000025 | -4.60% | 0.00000543 | 0.00000548 | 0.00000505 | 78,174.00 |
| May 04 2024 | 0.00000544 | -0.00000023 | -4.06% | 0.00000566 | 0.00000574 | 0.00000543 | 78,103.00 |
| May 03 2024 | 0.00000567 | -0.00000006 | -1.05% | 0.00000579 | 0.00000604 | 0.00000565 | 58,708.00 |
| May 02 2024 | 0.00000573 | -0.00000008 | -1.38% | 0.00000575 | 0.00000598 | 0.00000556 | 62,292.00 |
| May 01 2024 | 0.00000581 | 0.00000039 | 7.20% | 0.00000542 | 0.00000587 | 0.00000535 | 129,381.00 |
| Apr 30 2024 | 0.00000542 | 0.00000016 | 3.04% | 0.00000526 | 0.00000550 | 0.00000521 | 41,469.00 |
| Apr 29 2024 | 0.00000526 | -0.00000039 | -6.90% | 0.00000524 | 0.00000569 | 0.00000511 | 88,499.00 |
| Apr 28 2024 | 0.00000565 | 0.00000004 | 0.71% | 0.00000561 | 0.00000569 | 0.00000551 | 37,309.00 |
| Apr 27 2024 | 0.00000561 | 0.00000004 | 0.72% | 0.00000559 | 0.00000570 | 0.00000553 | 40,628.00 |
| Apr 26 2024 | 0.00000557 | -0.00000028 | -4.79% | 0.00000589 | 0.00000592 | 0.00000553 | 45,118.00 |
| Apr 25 2024 | 0.00000585 | -0.00000008 | -1.35% | 0.00000595 | 0.00000601 | 0.00000580 | 35,258.00 |
| Apr 24 2024 | 0.00000593 | 0.00000001 | 0.17% | 0.00000592 | 0.00000609 | 0.00000586 | 69,140.00 |
| Apr 23 2024 | 0.00000592 | -0.00000006 | -1.00% | 0.00000591 | 0.00000602 | 0.00000584 | 33,852.00 |
| Apr 22 2024 | 0.00000598 | 0.00000041 | 7.36% | 0.00000524 | 0.00000613 | 0.00000511 | 92,496.00 |
| Apr 21 2024 | 0.00000557 | 0.00000048 | 9.43% | 0.00000509 | 0.00000791 | 0.00000502 | 119,601.00 |
| Apr 20 2024 | 0.00000509 | -0.00000023 | -4.32% | 0.00000532 | 0.00000534 | 0.00000502 | 50,919.00 |
| Apr 19 2024 | 0.00000532 | 0.00000022 | 4.31% | 0.00000510 | 0.00000541 | 0.00000508 | 40,326.00 |
| Apr 18 2024 | 0.00000510 | 0.00000043 | 9.21% | 0.00000470 | 0.00000557 | 0.00000459 | 64,290.00 |
| Apr 17 2024 | 0.00000467 | 0.00000037 | 8.60% | 0.00000430 | 0.00000480 | 0.00000427 | 166,204.00 |
| Apr 16 2024 | 0.00000430 | 0.00000000 | 0.00% | 0.00000430 | 0.00000439 | 0.00000423 | 85,667.00 |
| Apr 15 2024 | 0.00000430 | 0.00000000 | 0.00% | 0.00000431 | 0.00000446 | 0.00000421 | 142,241.00 |
| Apr 14 2024 | 0.00000430 | 0.00000012 | 2.87% | 0.00000418 | 0.00000433 | 0.00000409 | 64,087.00 |
| Apr 13 2024 | 0.00000418 | -0.00000026 | -5.86% | 0.00000446 | 0.00000470 | 0.00000402 | 154,596.00 |
