Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TLOSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.00000358 | 0.00000010 | 2.87% | 0.00000346 | 0.00000363 | 0.00000344 | 6,794.00 |
| Jun 14 2024 | 0.00000348 | 0.00000028 | 8.75% | 0.00000322 | 0.00000368 | 0.00000320 | 70,733.00 |
| Jun 13 2024 | 0.00000320 | -0.00000003 | -0.93% | 0.00000324 | 0.00000332 | 0.00000317 | 12,064.00 |
| Jun 12 2024 | 0.00000323 | 0.00000007 | 2.22% | 0.00000316 | 0.00000325 | 0.00000310 | 31,903.00 |
| Jun 11 2024 | 0.00000316 | -0.00000033 | -9.46% | 0.00000349 | 0.00000356 | 0.00000310 | 35,308.00 |
| Jun 10 2024 | 0.00000349 | -0.00000013 | -3.59% | 0.00000360 | 0.00000363 | 0.00000349 | 5,126.00 |
| Jun 09 2024 | 0.00000362 | -0.00000010 | -2.69% | 0.00000372 | 0.00000378 | 0.00000356 | 24,639.00 |
| Jun 08 2024 | 0.00000372 | -0.00000016 | -4.12% | 0.00000386 | 0.00000389 | 0.00000370 | 8,396.00 |
| Jun 07 2024 | 0.00000388 | 0.00000009 | 2.37% | 0.00000382 | 0.00000388 | 0.00000364 | 18,259.00 |
| Jun 06 2024 | 0.00000379 | 0.00000001 | 0.26% | 0.00000379 | 0.00000385 | 0.00000376 | 4,726.00 |
| Jun 05 2024 | 0.00000378 | 0.00000004 | 1.07% | 0.00000374 | 0.00000392 | 0.00000370 | 73,740.00 |
| Jun 04 2024 | 0.00000374 | -0.00000003 | -0.80% | 0.00000380 | 0.00000386 | 0.00000370 | 5,456.00 |
| Jun 03 2024 | 0.00000377 | -0.00000007 | -1.82% | 0.00000385 | 0.00000389 | 0.00000370 | 23,768.00 |
| Jun 02 2024 | 0.00000384 | -0.00000006 | -1.54% | 0.00000390 | 0.00000394 | 0.00000381 | 17,797.00 |
| Jun 01 2024 | 0.00000390 | -0.00000015 | -3.70% | 0.00000408 | 0.00000410 | 0.00000389 | 45,772.00 |
| May 31 2024 | 0.00000405 | 0.00000000 | 0.00% | 0.00000402 | 0.00000414 | 0.00000393 | 160,877.00 |
| May 30 2024 | 0.00000405 | -0.00000023 | -5.37% | 0.00000426 | 0.00000430 | 0.00000398 | 28,654.00 |
| May 29 2024 | 0.00000428 | -0.00000002 | -0.47% | 0.00000428 | 0.00000435 | 0.00000423 | 11,064.00 |
| May 28 2024 | 0.00000430 | 0.00000000 | 0.00% | 0.00000428 | 0.00000438 | 0.00000419 | 18,289.00 |
| May 27 2024 | 0.00000430 | -0.00000006 | -1.38% | 0.00000436 | 0.00000443 | 0.00000426 | 1,687.00 |
| May 26 2024 | 0.00000436 | -0.00000003 | -0.68% | 0.00000439 | 0.00000446 | 0.00000434 | 744.00 |
| May 25 2024 | 0.00000439 | -0.00000003 | -0.68% | 0.00000446 | 0.00000447 | 0.00000434 | 8,110.00 |
| May 24 2024 | 0.00000442 | -0.00000022 | -4.74% | 0.00000462 | 0.00000470 | 0.00000439 | 13,090.00 |
| May 23 2024 | 0.00000464 | 0.00000003 | 0.65% | 0.00000458 | 0.00000470 | 0.00000453 | 8,788.00 |
| May 22 2024 | 0.00000461 | 0.00000004 | 0.88% | 0.00000454 | 0.00000462 | 0.00000448 | 3,455.00 |
| May 21 2024 | 0.00000457 | 0.00000011 | 2.47% | 0.00000445 | 0.00000470 | 0.00000444 | 24,297.00 |
| May 20 2024 | 0.00000446 | -0.00000006 | -1.33% | 0.00000452 | 0.00000457 | 0.00000434 | 7,985.00 |
| May 19 2024 | 0.00000452 | -0.00000012 | -2.59% | 0.00000462 | 0.00000466 | 0.00000443 | 3,646.00 |
| May 18 2024 | 0.00000464 | 0.00000012 | 2.65% | 0.00000456 | 0.00000475 | 0.00000452 | 11,704.00 |
| May 17 2024 | 0.00000452 | -0.00000013 | -2.80% | 0.00000462 | 0.00000464 | 0.00000451 | 2,200.00 |
| May 16 2024 | 0.00000465 | 0.00000007 | 1.53% | 0.00000456 | 0.00000468 | 0.00000451 | 15,531.00 |
| May 15 2024 | 0.00000458 | -0.00000030 | -6.15% | 0.00000490 | 0.00000493 | 0.00000454 | 20,958.00 |
| May 14 2024 | 0.00000488 | 0.00000012 | 2.52% | 0.00000478 | 0.00000504 | 0.00000475 | 18,087.00 |
| May 13 2024 | 0.00000476 | 0.00000006 | 1.28% | 0.00000468 | 0.00000510 | 0.00000456 | 11,085.00 |
| May 12 2024 | 0.00000470 | -0.00000008 | -1.67% | 0.00000480 | 0.00000480 | 0.00000466 | 6,892.00 |
| May 11 2024 | 0.00000478 | 0.00000008 | 1.70% | 0.00000470 | 0.00000486 | 0.00000470 | 6,489.00 |
| May 10 2024 | 0.00000470 | 0.00000004 | 0.86% | 0.00000466 | 0.00000482 | 0.00000463 | 9,983.00 |
| May 09 2024 | 0.00000466 | -0.00000009 | -1.89% | 0.00000472 | 0.00000483 | 0.00000466 | 26,357.00 |
| May 08 2024 | 0.00000475 | -0.00000003 | -0.63% | 0.00000482 | 0.00000491 | 0.00000462 | 38,574.00 |
| May 07 2024 | 0.00000478 | -0.00000016 | -3.24% | 0.00000494 | 0.00000500 | 0.00000473 | 23,987.00 |
| May 06 2024 | 0.00000494 | -0.00000026 | -5.00% | 0.00000516 | 0.00000530 | 0.00000473 | 101,573.00 |
| May 05 2024 | 0.00000520 | -0.00000023 | -4.24% | 0.00000545 | 0.00000548 | 0.00000505 | 44,642.00 |
| May 04 2024 | 0.00000543 | -0.00000023 | -4.06% | 0.00000566 | 0.00000571 | 0.00000543 | 49,669.00 |
| May 03 2024 | 0.00000566 | -0.00000008 | -1.39% | 0.00000576 | 0.00000604 | 0.00000564 | 31,464.00 |
| May 02 2024 | 0.00000574 | -0.00000001 | -0.17% | 0.00000574 | 0.00000598 | 0.00000556 | 29,813.00 |
| May 01 2024 | 0.00000575 | 0.00000036 | 6.68% | 0.00000545 | 0.00000586 | 0.00000536 | 70,664.00 |
| Apr 30 2024 | 0.00000539 | 0.00000009 | 1.70% | 0.00000525 | 0.00000550 | 0.00000523 | 10,410.00 |
| Apr 29 2024 | 0.00000530 | -0.00000037 | -6.53% | 0.00000563 | 0.00000569 | 0.00000525 | 6,516.00 |
| Apr 28 2024 | 0.00000567 | 0.00000005 | 0.89% | 0.00000557 | 0.00000569 | 0.00000551 | 10,295.00 |
| Apr 27 2024 | 0.00000562 | 0.00000005 | 0.90% | 0.00000562 | 0.00000569 | 0.00000553 | 6,018.00 |
| Apr 26 2024 | 0.00000557 | -0.00000028 | -4.79% | 0.00000585 | 0.00000591 | 0.00000553 | 13,011.00 |
| Apr 25 2024 | 0.00000585 | -0.00000010 | -1.68% | 0.00000588 | 0.00000601 | 0.00000580 | 9,346.00 |
| Apr 24 2024 | 0.00000595 | 0.00000003 | 0.51% | 0.00000592 | 0.00000609 | 0.00000589 | 35,174.00 |
| Apr 23 2024 | 0.00000592 | 0.00000001 | 0.17% | 0.00000598 | 0.00000601 | 0.00000586 | 6,900.00 |
| Apr 22 2024 | 0.00000591 | 0.00000034 | 6.10% | 0.00000562 | 0.00000599 | 0.00000546 | 16,866.00 |
| Apr 21 2024 | 0.00000557 | 0.00000042 | 8.16% | 0.00000515 | 0.00000586 | 0.00000504 | 47,765.00 |
| Apr 20 2024 | 0.00000515 | -0.00000014 | -2.65% | 0.00000526 | 0.00000534 | 0.00000504 | 10,538.00 |
| Apr 19 2024 | 0.00000529 | 0.00000015 | 2.92% | 0.00000514 | 0.00000541 | 0.00000508 | 8,251.00 |
| Apr 18 2024 | 0.00000514 | 0.00000047 | 10.06% | 0.00000468 | 0.00000514 | 0.00000459 | 18,288.00 |
| Apr 17 2024 | 0.00000467 | 0.00000038 | 8.86% | 0.00000428 | 0.00000479 | 0.00000427 | 80,730.00 |
| Apr 16 2024 | 0.00000429 | -0.00000005 | -1.15% | 0.00000433 | 0.00000439 | 0.00000423 | 29,399.00 |
| Apr 15 2024 | 0.00000434 | 0.00000004 | 0.93% | 0.00000430 | 0.00000446 | 0.00000422 | 52,582.00 |
| Apr 14 2024 | 0.00000430 | 0.00000012 | 2.87% | 0.00000420 | 0.00000433 | 0.00000409 | 19,746.00 |
| Apr 13 2024 | 0.00000418 | -0.00000028 | -6.28% | 0.00000444 | 0.00000470 | 0.00000402 | 85,689.00 |
| Apr 12 2024 | 0.00000446 | 0.00000000 | 0.00% | 0.00000448 | 0.00000468 | 0.00000437 | 41,277.00 |
| Apr 11 2024 | 0.00000446 | 0.00000001 | 0.22% | 0.00000445 | 0.00000457 | 0.00000429 | 24,117.00 |
| Apr 10 2024 | 0.00000445 | -0.00000017 | -3.68% | 0.00000466 | 0.00000475 | 0.00000444 | 8,641.00 |
| Apr 09 2024 | 0.00000462 | -0.00000012 | -2.53% | 0.00000472 | 0.00000490 | 0.00000462 | 58,879.00 |
| Apr 08 2024 | 0.00000474 | -0.00000011 | -2.27% | 0.00000485 | 0.00000494 | 0.00000470 | 8,846.00 |
| Apr 07 2024 | 0.00000485 | -0.00000011 | -2.22% | 0.00000500 | 0.00000506 | 0.00000485 | 10,049.00 |
| Apr 06 2024 | 0.00000496 | -0.00000010 | -1.98% | 0.00000508 | 0.00000512 | 0.00000495 | 2,256.00 |
| Apr 05 2024 | 0.00000506 | -0.00000004 | -0.78% | 0.00000510 | 0.00000523 | 0.00000505 | 6,239.00 |
| Apr 04 2024 | 0.00000510 | -0.00000014 | -2.67% | 0.00000524 | 0.00000536 | 0.00000510 | 10,601.00 |
| Apr 03 2024 | 0.00000524 | -0.00000023 | -4.20% | 0.00000548 | 0.00000553 | 0.00000515 | 42,016.00 |
| Apr 02 2024 | 0.00000547 | 0.00000012 | 2.24% | 0.00000536 | 0.00000557 | 0.00000524 | 46,571.00 |
| Apr 01 2024 | 0.00000535 | -0.00000024 | -4.29% | 0.00000559 | 0.00000563 | 0.00000530 | 24,548.00 |
| Mar 31 2024 | 0.00000559 | -0.00000019 | -3.29% | 0.00000574 | 0.00000584 | 0.00000557 | 8,523.00 |
| Mar 30 2024 | 0.00000578 | 0.00000021 | 3.77% | 0.00000557 | 0.00000585 | 0.00000555 | 22,057.00 |
| Mar 29 2024 | 0.00000557 | 0.00000025 | 4.70% | 0.00000531 | 0.00000573 | 0.00000530 | 20,103.00 |
| Mar 28 2024 | 0.00000532 | 0.00000012 | 2.31% | 0.00000517 | 0.00000550 | 0.00000512 | 36,130.00 |
| Mar 27 2024 | 0.00000520 | -0.00000004 | -0.76% | 0.00000521 | 0.00000530 | 0.00000511 | 52,536.00 |
| Mar 26 2024 | 0.00000524 | -0.00000014 | -2.60% | 0.00000539 | 0.00000553 | 0.00000505 | 51,821.00 |
| Mar 25 2024 | 0.00000538 | 0.00000008 | 1.51% | 0.00000531 | 0.00000546 | 0.00000523 | 6,676.00 |
| Mar 24 2024 | 0.00000530 | -0.00000085 | -13.82% | 0.00000610 | 0.00000615 | 0.00000515 | 90,806.00 |
| Mar 23 2024 | 0.00000615 | -0.00000001 | -0.16% | 0.00000622 | 0.00000647 | 0.00000598 | 14,785.00 |
| Mar 22 2024 | 0.00000616 | 0.00000021 | 3.53% | 0.00000593 | 0.00000628 | 0.00000592 | 14,646.00 |
| Mar 21 2024 | 0.00000595 | 0.00000082 | 15.98% | 0.00000520 | 0.00000618 | 0.00000510 | 44,022.00 |
| Mar 20 2024 | 0.00000513 | 0.00000021 | 4.27% | 0.00000490 | 0.00000520 | 0.00000480 | 25,906.00 |
| Mar 19 2024 | 0.00000492 | 0.00000024 | 5.13% | 0.00000469 | 0.00000495 | 0.00000445 | 21,250.00 |
| Mar 18 2024 | 0.00000468 | -0.00000068 | -12.69% | 0.00000541 | 0.00000543 | 0.00000461 | 46,774.00 |
| Mar 17 2024 | 0.00000536 | -0.00000031 | -5.47% | 0.00000565 | 0.00000569 | 0.00000536 | 11,051.00 |
| Mar 16 2024 | 0.00000567 | -0.00000013 | -2.24% | 0.00000580 | 0.00000590 | 0.00000556 | 16,228.00 |
