Register for real-time alerts, custom portfolio, and market moversTLOSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.2943 | -0.0065 | -2.16% | 0.302 | 0.302 | 0.2917 | 997,186.00 |
| May 27 2024 | 0.3008 | 0.0008 | 0.27% | 0.3012 | 0.3032 | 0.2993 | 1,083,049.00 |
| May 26 2024 | 0.300 | -0.0065 | -2.12% | 0.307 | 0.3079 | 0.2997 | 953,979.00 |
| May 25 2024 | 0.3065 | -0.0076 | -2.42% | 0.3139 | 0.317 | 0.3056 | 1,070,172.00 |
| May 24 2024 | 0.3141 | -0.0032 | -1.01% | 0.3167 | 0.3184 | 0.3131 | 1,370,745.00 |
| May 23 2024 | 0.3173 | -0.0015 | -0.47% | 0.3187 | 0.3229 | 0.3152 | 1,295,128.00 |
| May 22 2024 | 0.3188 | -0.0034 | -1.06% | 0.3224 | 0.324 | 0.3154 | 1,358,426.00 |
| May 21 2024 | 0.3222 | 0.0033 | 1.03% | 0.3161 | 0.3284 | 0.3157 | 1,397,290.00 |
| May 20 2024 | 0.3189 | 0.017 | 5.63% | 0.3014 | 0.3191 | 0.2971 | 1,066,277.00 |
| May 19 2024 | 0.3019 | -0.007 | -2.27% | 0.3097 | 0.3105 | 0.3005 | 1,255,077.00 |
| May 18 2024 | 0.3089 | 0.0049 | 1.61% | 0.3049 | 0.3104 | 0.3028 | 1,366,343.00 |
| May 17 2024 | 0.304 | 0.002 | 0.66% | 0.3017 | 0.3055 | 0.3008 | 1,349,147.00 |
| May 16 2024 | 0.302 | -0.0027 | -0.89% | 0.304 | 0.3067 | 0.2995 | 1,306,704.00 |
| May 15 2024 | 0.3047 | 0.0016 | 0.53% | 0.3036 | 0.3049 | 0.2981 | 1,431,311.00 |
| May 14 2024 | 0.3031 | 0.0024 | 0.80% | 0.3017 | 0.3114 | 0.3001 | 1,233,151.00 |
| May 13 2024 | 0.3007 | 0.012 | 4.16% | 0.2888 | 0.3155 | 0.2866 | 1,530,646.00 |
| May 12 2024 | 0.2887 | -0.002 | -0.69% | 0.2906 | 0.2922 | 0.2878 | 1,362,984.00 |
| May 11 2024 | 0.2907 | 0.0031 | 1.08% | 0.2874 | 0.2956 | 0.287 | 1,332,877.00 |
| May 10 2024 | 0.2876 | -0.0076 | -2.57% | 0.2954 | 0.2984 | 0.2865 | 1,012,736.00 |
| May 09 2024 | 0.2952 | 0.0044 | 1.51% | 0.2908 | 0.2967 | 0.2903 | 1,465,383.00 |
| May 08 2024 | 0.2908 | -0.0114 | -3.77% | 0.3027 | 0.3051 | 0.2901 | 1,207,786.00 |
| May 07 2024 | 0.3022 | -0.0106 | -3.39% | 0.3144 | 0.3148 | 0.3013 | 1,347,155.00 |
| May 06 2024 | 0.3128 | -0.0238 | -7.07% | 0.3418 | 0.3428 | 0.3092 | 999,144.00 |
| May 05 2024 | 0.3366 | -0.0109 | -3.14% | 0.3505 | 0.351 | 0.3357 | 1,152,830.00 |
| May 04 2024 | 0.3475 | -0.0108 | -3.01% | 0.3599 | 0.3614 | 0.3471 | 1,113,640.00 |
| May 03 2024 | 0.3583 | 0.0164 | 4.80% | 0.3409 | 0.3706 | 0.3397 | 1,009,469.00 |
| May 02 2024 | 0.3419 | 0.0054 | 1.60% | 0.3367 | 0.3516 | 0.326 | 1,298,868.00 |
| May 01 2024 | 0.3365 | 0.0075 | 2.28% | 0.3274 | 0.3378 | 0.3139 | 1,145,585.00 |
| Apr 30 2024 | 0.329 | -0.0127 | -3.72% | 0.3417 | 0.343 | 0.3211 | 1,437,850.00 |
| Apr 29 2024 | 0.3417 | -0.0156 | -4.37% | 0.3586 | 0.3603 | 0.3405 | 1,166,826.00 |
| Apr 28 2024 | 0.3573 | -0.0001 | -0.03% | 0.3586 | 0.3615 | 0.3562 | 1,056,890.00 |
| Apr 27 2024 | 0.3574 | 0.0002 | 0.06% | 0.3571 | 0.3605 | 0.3529 | 1,308,004.00 |
| Apr 26 2024 | 0.3572 | -0.0229 | -6.02% | 0.3797 | 0.3819 | 0.3556 | 1,087,637.00 |
| Apr 25 2024 | 0.3801 | -0.0013 | -0.34% | 0.3817 | 0.3851 | 0.3757 | 1,246,798.00 |
| Apr 24 2024 | 0.3814 | -0.0142 | -3.59% | 0.3983 | 0.3983 | 0.3804 | 1,085,072.00 |
| Apr 23 2024 | 0.3956 | -0.0047 | -1.17% | 0.4001 | 0.4012 | 0.3903 | 1,105,715.00 |
| Apr 22 2024 | 0.4003 | 0.0385 | 10.64% | 0.3616 | 0.4054 | 0.3587 | 1,459,686.00 |
| Apr 21 2024 | 0.3618 | 0.0302 | 9.11% | 0.3322 | 0.3786 | 0.3279 | 2,105,031.00 |
| Apr 20 2024 | 0.3316 | -0.0051 | -1.51% | 0.339 | 0.3414 | 0.3259 | 2,256,290.00 |
| Apr 19 2024 | 0.3367 | 0.0106 | 3.25% | 0.323 | 0.3468 | 0.3132 | 2,145,805.00 |
| Apr 18 2024 | 0.3261 | 0.0348 | 11.95% | 0.2914 | 0.3519 | 0.2892 | 2,659,485.00 |
| Apr 17 2024 | 0.2913 | 0.0095 | 3.37% | 0.2794 | 0.3243 | 0.2726 | 2,100,754.00 |
| Apr 16 2024 | 0.2818 | 0.0085 | 3.11% | 0.275 | 0.294 | 0.2664 | 958,232.00 |
| Apr 15 2024 | 0.2733 | -0.0096 | -3.39% | 0.2833 | 0.2952 | 0.2685 | 1,021,712.00 |
| Apr 14 2024 | 0.2829 | 0.015 | 5.60% | 0.2779 | 0.2853 | 0.2634 | 1,163,601.00 |
| Apr 13 2024 | 0.2679 | -0.0324 | -10.79% | 0.2986 | 0.3142 | 0.2671 | 1,075,197.00 |
| Apr 12 2024 | 0.3003 | -0.012 | -3.84% | 0.313 | 0.3209 | 0.2973 | 941,688.00 |
| Apr 11 2024 | 0.3123 | -0.0067 | -2.10% | 0.3195 | 0.3207 | 0.3107 | 878,511.00 |
| Apr 10 2024 | 0.319 | -0.0036 | -1.12% | 0.324 | 0.329 | 0.3183 | 839,133.00 |
| Apr 09 2024 | 0.3226 | -0.0194 | -5.67% | 0.3395 | 0.3481 | 0.3209 | 861,868.00 |
| Apr 08 2024 | 0.342 | 0.004 | 1.18% | 0.3366 | 0.3499 | 0.335 | 828,623.00 |
| Apr 07 2024 | 0.338 | -0.0051 | -1.49% | 0.3413 | 0.3822 | 0.3352 | 829,193.00 |
| Apr 06 2024 | 0.3431 | 0.0005 | 0.15% | 0.3443 | 0.3638 | 0.3389 | 785,361.00 |
| Apr 05 2024 | 0.3426 | -0.0082 | -2.34% | 0.3494 | 0.3742 | 0.3397 | 855,391.00 |
| Apr 04 2024 | 0.3508 | 0.0037 | 1.07% | 0.3486 | 0.3661 | 0.3445 | 807,350.00 |
| Apr 03 2024 | 0.3471 | -0.0109 | -3.04% | 0.3552 | 0.3736 | 0.345 | 832,647.00 |
| Apr 02 2024 | 0.358 | -0.0119 | -3.22% | 0.3747 | 0.376 | 0.3474 | 856,087.00 |
| Apr 01 2024 | 0.3699 | -0.032 | -7.96% | 0.3992 | 0.4698 | 0.3697 | 730,778.00 |
| Mar 31 2024 | 0.4019 | 0.0006 | 0.15% | 0.4033 | 0.4088 | 0.3988 | 553,893.00 |
| Mar 30 2024 | 0.4013 | 0.0066 | 1.67% | 0.3929 | 0.4076 | 0.390 | 546,610.00 |
| Mar 29 2024 | 0.3947 | 0.0119 | 3.11% | 0.3823 | 0.3987 | 0.3779 | 593,364.00 |
| Mar 28 2024 | 0.3828 | 0.0098 | 2.63% | 0.3734 | 0.3869 | 0.3706 | 773,260.00 |
| Mar 27 2024 | 0.373 | -0.009 | -2.36% | 0.3861 | 0.3864 | 0.3709 | 605,861.00 |
| Mar 26 2024 | 0.382 | -0.0001 | -0.03% | 0.3825 | 0.3938 | 0.3784 | 767,652.00 |
| Mar 25 2024 | 0.3821 | 0.0096 | 2.58% | 0.3728 | 0.384 | 0.3641 | 715,834.00 |
| Mar 24 2024 | 0.3725 | -0.0245 | -6.17% | 0.3982 | 0.400 | 0.3711 | 612,216.00 |
| Mar 23 2024 | 0.397 | 0.0048 | 1.22% | 0.3875 | 0.4067 | 0.3866 | 629,479.00 |
| Mar 22 2024 | 0.3922 | -0.0029 | -0.73% | 0.3976 | 0.4052 | 0.3864 | 541,277.00 |
| Mar 21 2024 | 0.3951 | 0.0467 | 13.40% | 0.3478 | 0.3983 | 0.3476 | 574,830.00 |
| Mar 20 2024 | 0.3484 | 0.0339 | 10.78% | 0.3184 | 0.3494 | 0.3134 | 560,577.00 |
| Mar 19 2024 | 0.3145 | -0.0085 | -2.63% | 0.3229 | 0.3231 | 0.2963 | 767,305.00 |
| Mar 18 2024 | 0.323 | -0.0504 | -13.50% | 0.3732 | 0.3742 | 0.3217 | 601,800.00 |
| Mar 17 2024 | 0.3734 | -0.0036 | -0.95% | 0.3818 | 0.3824 | 0.3696 | 604,051.00 |
| Mar 16 2024 | 0.377 | -0.0254 | -6.31% | 0.400 | 0.4101 | 0.3763 | 461,358.00 |
| Mar 15 2024 | 0.4024 | -0.0248 | -5.81% | 0.4265 | 0.4295 | 0.3983 | 595,023.00 |
| Mar 14 2024 | 0.4272 | -0.0064 | -1.48% | 0.4329 | 0.4417 | 0.426 | 460,311.00 |
| Mar 13 2024 | 0.4336 | -0.0035 | -0.80% | 0.4361 | 0.4431 | 0.4319 | 472,133.00 |
| Mar 12 2024 | 0.4371 | -0.011 | -2.45% | 0.4489 | 0.4518 | 0.435 | 511,288.00 |
| Mar 11 2024 | 0.4481 | 0.0167 | 3.87% | 0.4316 | 0.4504 | 0.4125 | 568,825.00 |
| Mar 10 2024 | 0.4314 | -0.0295 | -6.40% | 0.4625 | 0.4642 | 0.4303 | 557,868.00 |
| Mar 09 2024 | 0.4609 | -0.007 | -1.50% | 0.467 | 0.4682 | 0.4608 | 500,650.00 |
| Mar 08 2024 | 0.4679 | -0.0011 | -0.23% | 0.4686 | 0.4706 | 0.4645 | 481,244.00 |
| Mar 07 2024 | 0.469 | -0.0018 | -0.38% | 0.4691 | 0.473 | 0.4639 | 463,692.00 |
| Mar 06 2024 | 0.4708 | 0.0089 | 1.93% | 0.4611 | 0.4784 | 0.4601 | 450,455.00 |
| Mar 05 2024 | 0.4619 | -0.0491 | -9.61% | 0.511 | 0.5137 | 0.4611 | 425,101.00 |
| Mar 04 2024 | 0.511 | 0.0008 | 0.16% | 0.5116 | 0.5302 | 0.5075 | 262,643.00 |
| Mar 03 2024 | 0.5102 | -0.020 | -3.77% | 0.5326 | 0.5338 | 0.5084 | 221,942.00 |
| Mar 02 2024 | 0.5302 | -0.0012 | -0.23% | 0.5331 | 0.5463 | 0.5259 | 226,032.00 |
| Mar 01 2024 | 0.5314 | 0.0272 | 5.39% | 0.501 | 0.5345 | 0.4997 | 239,538.00 |
| Feb 29 2024 | 0.5042 | -0.0873 | -14.76% | 0.6059 | 0.619 | 0.4995 | 266,089.00 |
