Telos (TLOS) historical data and Live price

telos

Telos

TLOS
$ 0.182821 -4.983 % 0.00000954 BTC
MARKET CAP
49.384 M
24H VOLUME
3.17 M
CIRC.SUPPLY
270.123 M
MAX SUPPLY
355.208 M
Rank349
1H -0.06 %
24H -4.98 %
7D -1.70 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/29/220.1970.1980.1910.1912,774,801.2851,643,892.84
6/28/220.1920.1980.1910.1973,221,015.3353,223,734
6/27/220.1920.1970.1890.1923,716,348.9351,970,905.81
6/26/220.1970.1980.1920.1923,545,815.5351,955,889.91
6/25/220.1960.1970.190.1973,197,949.1753,170,326.02
6/24/220.1910.1980.190.1963,405,735.3953,041,120.27
6/23/220.1860.1910.1850.1913,030,712.6751,665,212.6
6/22/220.1960.1970.1860.1863,492,605.3250,228,456.48
6/21/220.190.20.1890.1962,855,554.252,827,428.38
6/20/220.1890.1910.1850.193,057,622.0151,325,488.57
6/19/220.1780.1890.1740.1893,360,028.3151,051,020.23
6/18/220.1870.1880.1710.1783,975,255.9948,200,440.21
6/17/220.1840.1870.1830.1872,498,557.3550,465,309.11
6/16/220.20.2010.1830.1843,607,305.0249,647,988.11
6/15/220.20.2010.1830.24,339,738.9953,896,612.96
6/14/220.1870.20.1810.24,822,346.6653,918,664.43
6/13/220.2170.2170.1850.1877,173,587.0550,486,491.28
6/12/220.2330.2330.2170.2176,485,974.2258,653,752.67
6/11/220.2560.2580.2330.2339,099,59262,808,385.06
6/10/220.2650.2680.2560.2566,684,139.6869,160,725.87
6/9/220.260.2730.2590.2657,322,852.3671,514,870.73
6/8/220.2630.2650.2580.266,358,520.4370,256,943.52
6/7/220.2720.2720.2570.2629,683,722.170,904,506.23
6/6/220.2560.2780.2560.27210,382,921.8473,452,217.2
6/5/220.2580.2580.2520.2566,680,356.4369,191,150.3
6/4/220.2590.2610.2580.2585,372,872.3869,731,215.77
6/3/220.2680.2690.2590.2597,359,206.0969,977,361.27
6/2/220.2630.2680.2610.2685,932,332.6272,307,368.78
6/1/220.2950.2960.260.26312,568,876.8170,927,695.61
5/31/220.2950.3030.290.2959,681,049.1179,588,459.5
5/30/220.2790.2970.2790.2955,036,844.3579,557,364.14
5/29/220.2760.280.2740.2791,838,470.1675,364,471.8
5/28/220.2730.2750.2720.2732,016,300.3773,839,789.34
5/27/220.2850.2860.2710.2722,177,581.0773,577,584.84
5/26/220.3090.3110.2850.2852,242,301.8677,111,915.89
5/25/220.320.3220.3070.3092,189,900.3183,568,814.28
5/24/220.3270.3290.3070.322,710,835.2686,418,456.06
5/23/220.3570.3660.3270.3277,875,181.3988,446,483.25
5/22/220.3380.3570.3350.3574,749,777.4496,406,640.3
5/21/220.3110.3410.3080.3384,425,117.5391,202,661.72
5/20/220.3430.3460.310.3114,254,678.384,129,531.5
5/19/220.3280.3430.3250.3433,943,574.1592,776,008.61
5/18/220.3680.3690.3280.3284,095,311.9188,660,238.29
5/17/220.350.3680.3470.3684,215,852.3399,371,882.71
5/16/220.3770.3790.3460.354,010,171.7194,590,292.82
5/15/220.3590.3770.3460.3774,250,396.42101,881,732.68
5/14/220.3710.3760.3460.3594,037,372.1196,896,720.21
5/13/220.3170.3950.3140.3715,404,277.44100,139,206.04
5/12/220.3390.3590.2830.3185,343,986.485,777,640.31
5/11/220.5070.5070.3310.33913,233,572.4191,492,708.84
5/10/220.5290.5450.5030.5079,452,906.15136,929,584.99
5/9/220.6460.6460.530.5310,074,190.27143,061,975.53
5/8/220.6630.6630.6410.6457,742,415.6174,312,492.78
5/7/220.6770.6770.660.6637,397,894.73179,067,839.25
5/6/220.6970.6980.6740.6776,708,766.43182,747,034.4
5/5/220.7120.7150.680.6976,340,539.83188,286,856.16
5/4/220.6830.7120.6830.7126,003,050.07192,391,662.82
5/3/220.710.7170.680.6834,308,753.99184,557,874.65
5/2/220.7650.7720.7050.716,996,127.19191,830,890.33
5/1/220.7140.7910.7090.76516,922,304.13206,657,275.11
4/30/220.6770.7510.6770.71413,260,899.07192,871,003.46
4/29/220.6910.6960.6670.67710,893,272.21182,861,477.67
4/28/220.6450.7560.6450.69122,421,983.02186,540,736.58
4/27/220.5620.6470.5590.64515,506,065.97174,306,910.92
4/26/220.6330.6370.5610.5628,074,871.52151,695,376.05
4/25/220.6430.6430.6210.6337,056,490.69170,985,465.63
4/24/220.670.6770.6430.6436,550,495.76173,621,330.84
4/23/220.6720.6730.6670.675,740,166.13181,042,970.9
4/22/220.6810.6920.6720.6735,861,142.6181,693,303.12
4/21/220.7030.7150.6780.6817,061,747.44183,824,439.96
4/20/220.7110.7130.6990.7037,174,575.16189,979,305.12
4/19/220.7210.7210.7050.7118,143,232.62191,984,801.89
4/18/220.7340.7370.7040.7216,239,433.54194,822,891.85
4/17/220.7480.7490.7330.7344,292,815.19198,353,940.29
4/16/220.7580.7650.7420.7485,179,477.06202,135,632.28
4/15/220.7310.760.7160.7586,214,447.66204,872,882.98
4/14/220.7540.7570.7240.7314,452,162.65197,578,891.72
4/13/220.7410.7590.7380.7543,058,055.02203,660,432.34
4/12/220.7340.7690.7330.7413,804,955.6200,044,536.38
4/11/220.8210.8210.7320.7343,889,879.7198,182,670.43
4/10/220.7850.8420.7840.8213,718,025.59221,720,433.4
4/9/220.7730.790.7730.7852,413,206.43212,033,412.84
4/8/220.8330.8340.7720.7732,526,777.82208,757,360.39
4/7/220.7970.8360.7890.8333,640,709.45225,121,792.26
4/6/220.9010.9010.7970.7973,386,807.9215,386,742.08
4/5/220.9350.9430.90.9013,552,417.32243,248,458.22
4/4/220.9520.9530.8990.9354,691,326.51252,543,387.62
4/3/220.9010.9580.8750.9525,967,883.08257,260,873.47
4/2/220.7960.9110.7940.9016,333,768.87243,494,627.91
4/1/220.7760.8020.7640.7963,456,861.41215,084,078.75