Telos (TLOS) historical data and Live price

telos

Telos

TLOS
$ 0.379392 + 3.439 % 0.00000539 BTC
MARKET CAP
142.49 M
24H VOLUME
5.248 M
CIRC.SUPPLY
375.574 M
MAX SUPPLY
Rank401
1H 0.30 %
24H 3.44 %
7D -3.95 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/240.3640.3860.3630.3795,242,190.88142,227,635.8
3/27/240.3690.3720.3610.3644,496,533136,728,369.68
3/26/240.3780.3880.3580.3695,252,524.35138,716,942.7
3/25/240.360.3790.3540.3784,059,045.17141,937,641.77
3/24/240.3960.3960.3510.364,443,624.2135,304,128.95
3/23/240.3970.4060.3930.3963,768,681.66148,713,574.19
3/22/240.3930.4060.3850.3973,697,529.55149,071,188.83
3/21/240.350.3980.3440.3933,615,051.73147,441,726.07
3/20/240.3080.3510.3040.353,359,017.23131,613,766.35
3/19/240.3190.3190.2830.3083,241,245.65115,628,336.15
3/18/240.370.370.3120.3193,645,353.9119,653,183.83
3/17/240.370.3740.3620.373,911,186.89138,808,083.25
3/16/240.4030.4080.3680.373,163,053.38139,148,046.78
3/15/240.4280.4290.3970.4033,361,945.06151,494,365.56
3/14/240.4340.4420.4220.4283,582,379.73160,898,159.74
3/13/240.4360.440.430.4342,574,040.8163,040,542.82
3/12/240.4490.4520.4330.4363,558,658.26163,619,800.13
3/11/240.4130.4490.410.4493,725,090.01168,477,146.31
3/10/240.4560.4570.4130.4133,776,342.11154,992,136.87
3/9/240.4630.4660.4550.4563,437,164.45171,155,963.74
3/8/240.4660.4680.4620.4633,159,683.84173,765,488.8
3/7/240.470.4730.4590.4663,749,647.03175,029,055.38
3/6/240.4570.4780.4560.473,073,398.69176,602,434.46
3/5/240.5030.5030.4530.4573,073,080.28171,774,336.37
3/4/240.5060.5320.4970.5033,388,355.11188,906,613.5
3/3/240.530.530.5040.5062,018,765.45190,092,842.9
3/2/240.5310.5450.5250.532,375,074.1199,034,666.59
3/1/240.5030.5340.50.5312,424,864.4199,476,130.26
2/29/240.5730.5810.4860.5034,293,012.98189,070,737.22
2/28/240.5510.6150.5350.5755,004,639.35215,818,205.66
2/27/240.5220.5630.4970.554,526,339.08206,752,137.39
2/26/240.4510.5290.4470.5215,434,647.97195,764,671.95
2/25/240.3960.4510.3920.4512,977,842.5169,393,188.47
2/24/240.350.3980.350.3963,002,454.04148,795,787.14
2/23/240.3540.3650.3470.3512,009,869.7131,922,135.02
2/22/240.340.3550.3340.3542,514,362.39132,785,914.75
2/21/240.3440.3460.3370.341,406,566.18127,815,934.69
2/20/240.370.3740.3310.3442,956,883.81129,047,830.41
2/19/240.3830.3880.3690.372,548,780138,968,603.25
2/18/240.3360.3950.330.3833,947,013.4143,851,920.07
2/17/240.2970.3360.2920.3363,145,564.11126,192,389.09
2/16/240.250.2970.250.2963,541,323.87111,111,456.02
2/15/240.2370.250.2360.251,703,488.3993,722,552.33
2/14/240.2230.2370.2230.2371,659,646.1888,912,117.76
2/13/240.2150.2240.2150.2231,488,796.5283,779,235.99
2/12/240.2060.2160.2050.2151,443,767.9780,856,066.7
2/11/240.20.2060.1980.2061,335,365.877,277,374.05
2/10/240.1970.20.1970.21,209,212.9975,135,930.62
2/9/240.1960.1980.1950.1971,258,608.8573,983,331.3
2/8/240.1960.1970.1950.1961,320,369.5273,476,136.71
2/7/240.1960.1960.1940.1961,205,053.2173,483,437.3
2/6/240.1960.1960.1940.1961,142,332.6673,443,605.37
2/5/240.1990.1990.1960.1961,042,652.0373,753,935.35
2/4/240.20.20.1990.1991,173,17874,600,665.89
2/3/240.2020.2020.20.21,088,574.5575,088,263.08
2/2/240.20.2020.20.2021,367,981.6575,752,871.82
2/1/240.1990.2010.1980.21,170,510.875,298,159.34
1/31/240.2050.2050.1970.1991,624,508.2274,838,853.61
1/30/240.2080.2090.2030.2051,496,668.6476,920,852.44
1/29/240.2090.2090.2060.2081,398,479.2978,237,650.87
1/28/240.2060.210.2060.2091,408,786.3978,326,609.54
1/27/240.20.2060.20.2061,375,39877,409,965.32
1/26/240.1930.2010.1930.21,574,035.7775,251,150.99
1/25/240.1950.1950.1930.193821,943.7772,619,975.68
1/24/240.190.1970.190.1951,515,370.5373,123,867.87
1/23/240.1910.1920.1870.191,466,957.8651,454,311.59
1/22/240.2040.2040.1910.1911,520,935.4251,592,217.37
1/21/240.2040.2050.2030.2041,450,950.0855,130,533.4
1/20/240.2050.2060.2030.2041,341,942.0355,117,320.47
1/19/240.2060.2060.20.2051,826,376.3355,295,188.56
1/18/240.2110.2110.2060.2061,471,009.2655,695,994.98
1/17/240.2230.2230.210.2111,601,807.556,942,071.72
1/16/240.2250.2260.2220.2231,515,061.5860,160,411.12
1/15/240.230.2310.2250.2251,770,160.9660,705,914.05
1/14/240.2250.2360.2250.231,915,349.7262,078,212.98
1/13/240.2330.2340.2230.2252,098,786.7860,752,937.61
1/12/240.2440.2480.2320.2332,349,222.7962,827,030.15
1/10/240.2430.2430.2310.2342,600,811.4463,262,500.07
1/9/240.2310.2480.2290.2433,115,110.8665,637,924.16
1/8/240.2320.2320.2170.2312,465,182.6262,291,772.77
1/7/240.230.240.2240.2322,001,844.5862,698,292.95
1/6/240.2420.2650.2250.234,760,222.962,225,162.81
1/5/240.1970.2440.1970.2425,663,498.3965,415,653.13
1/4/240.1790.1980.1770.1971,954,853.6353,199,159.41
1/3/240.1790.1830.1680.1791,999,709.2648,455,335.07
1/2/240.1860.1930.1770.1792,040,776.9648,289,219.65
1/1/240.1550.1930.1550.1864,240,244.8650,145,879.88
12/31/230.1440.1550.1440.1551,354,204.0441,807,786.74
12/30/230.1410.1440.140.1441,014,852.5738,960,529.27
12/29/230.1420.1440.140.1411,020,590.7638,207,980.67