Telos Historical Data - TLOSEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Telos (Cryptocurrency:TLOSEUR)
Telos (Cryptocurrency:TLOSEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Telos	TLOSEUR	Crypto	112,835,769	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.002981	1.12%	0.269181	0.268617	0.269745

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.266367	0.2754	0.265142	0.2662	0.047829 - 0.567743

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	20:22:30	2.39	0.268413	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
5,588.94	20,732.35	TLOS	TLOSUSD	TLOSGBP	TLOSBTC

TLOSEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.331038	0.416808	0.264026	72,494.61	-0.061857	-18.69%
1 Month	0.282572	0.486194	0.123223	76,055.39	-0.013391	-4.74%
3 Months	0.27313	0.567743	0.117097	83,617.83	-0.003949	-1.45%
6 Months	0.075564	0.567743	0.065016	127,619.91	0.193617	256.23%
1 Year	0.161694	0.567743	0.047829	138,722.21	0.107487	66.48%
3 Years	0.18622	1.25	0.047829	750,220.23	0.082961	44.55%
5 Years	0.18622	1.25	0.047829	750,220.23	0.082961	44.55%

TLOSEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
11 May 2024	0.267029	-0.007157	-2.61%	0.274374	0.276731	0.264701	47,186.00
10 May 2024	0.274186	0.004449	1.65%	0.270493	0.276056	0.268179	58,404.00
09 May 2024	0.269737	-0.009012	-3.23%	0.27862	0.284995	0.264026	74,549.00
08 May 2024	0.278748	-0.012353	-4.24%	0.290153	0.292888	0.277448	64,630.00
07 May 2024	0.291102	-0.017649	-5.72%	0.407129	0.416808	0.287916	106,413.00
06 May 2024	0.308751	-0.014118	-4.37%	0.322902	0.324762	0.30779	78,174.00
05 May 2024	0.322869	-0.008894	-2.68%	0.331038	0.335914	0.32159	78,103.00
04 May 2024	0.331763	0.015793	5.00%	0.319203	0.337548	0.316019	58,708.00
03 May 2024	0.31597	-0.000752	-0.24%	0.313389	0.329588	0.303087	62,289.00
02 May 2024	0.316722	0.007305	2.36%	0.308106	0.317659	0.291621	129,381.00
01 May 2024	0.309417	-0.003804	-1.21%	0.313096	0.317924	0.296663	41,469.00
30 Apr 2024	0.313221	-0.019343	-5.82%	0.407129	0.416808	0.123223	88,499.00
29 Apr 2024	0.332565	-0.000369	-0.11%	0.333335	0.33796	0.329731	37,309.00
28 Apr 2024	0.332933	0.000488	0.15%	0.333379	0.334987	0.325451	40,628.00
27 Apr 2024	0.332445	-0.019363	-5.50%	0.354322	0.355942	0.330324	45,118.00
26 Apr 2024	0.351808	-0.004734	-1.33%	0.357585	0.359174	0.348423	35,258.00
25 Apr 2024	0.356542	-0.010708	-2.92%	0.368237	0.379618	0.352342	69,140.00
24 Apr 2024	0.36725	-0.008174	-2.18%	0.370563	0.37608	0.364428	33,852.00
23 Apr 2024	0.375424	0.035129	10.32%	0.407129	0.416808	0.123223	92,496.00
22 Apr 2024	0.340294	0.02967	9.55%	0.309869	0.486194	0.30834	119,601.00
21 Apr 2024	0.310625	-0.009489	-2.96%	0.316453	0.320297	0.306047	50,919.00
20 Apr 2024	0.320113	0.015665	5.15%	0.305964	0.327321	0.296793	40,326.00
19 Apr 2024	0.304448	0.035682	13.28%	0.270771	0.30676	0.266248	64,290.00
18 Apr 2024	0.268766	0.010747	4.17%	0.258507	0.281785	0.256754	166,204.00
17 Apr 2024	0.258019	0.001294	0.50%	0.256959	0.261099	0.249699	85,667.00
16 Apr 2024	0.256725	-0.008725	-3.29%	0.407129	0.416808	0.252105	142,241.00
15 Apr 2024	0.265449	0.0077	2.99%	0.252974	0.266341	0.248831	64,087.00
14 Apr 2024	0.257749	-0.024501	-8.68%	0.282572	0.288535	0.257749	154,596.00
13 Apr 2024	0.28225	-0.009062	-3.11%	0.291586	0.30095	0.278818	76,606.00
12 Apr 2024	0.291312	-0.002862	-0.97%	0.293617	0.2996	0.287164	59,783.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions