Telos Historical Data - TLOSGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Telos	TLOSGBP	Crypto	111,366,436	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.002049	-0.89%	0.228561	0.228074	0.229533

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.230894	0.231003	0.227167	0.230609	0.04923 - 0.484795

Exchange	Last Trade	Size	Trade Price	Currency
GATE	15:17:24	17.93	0.228496	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
1,509.09	6,599.09	TLOS	TLOSEUR	TLOSUSD	TLOSBTC

TLOSGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.218089	0.315841	0.213848	61,646.65	0.010472	4.80%
1 Month	0.218089	0.418013	0.213291	71,085.58	0.010472	4.80%
3 Months	0.155175	0.484795	0.15429	81,361.08	0.073385	47.29%
6 Months	0.054792	0.484795	0.05451	124,611.00	0.173769	317.14%
1 Year	0.139079	0.484795	0.04923	136,028.76	0.089481	64.34%
3 Years	0.160114	1.06	0.04923	746,348.95	0.068447	42.75%
5 Years	0.160114	1.06	0.04923	746,348.95	0.068447	42.75%

TLOSGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
13 May 2024	0.230724	-0.001505	-0.65%	0.232434	0.232802	0.22788	40,649.00
12 May 2024	0.232228	0.002864	1.25%	0.228716	0.236533	0.228032	40,182.00
11 May 2024	0.229364	-0.006782	-2.87%	0.235664	0.238041	0.227585	47,186.00
10 May 2024	0.236147	0.0038	1.64%	0.232872	0.237481	0.230695	58,404.00
09 May 2024	0.232346	-0.00768	-3.20%	0.239498	0.245313	0.227015	74,549.00
08 May 2024	0.240026	-0.009577	-3.84%	0.24777	0.251216	0.238668	64,630.00
07 May 2024	0.249603	-0.015456	-5.83%	0.218089	0.315841	0.213848	105,923.00
06 May 2024	0.26506	-0.011774	-4.25%	0.276978	0.278407	0.264072	78,174.00
05 May 2024	0.276834	-0.007863	-2.76%	0.283724	0.288809	0.275628	78,103.00
04 May 2024	0.284697	0.014356	5.31%	0.273015	0.289475	0.270636	58,708.00
03 May 2024	0.270342	-0.000445	-0.16%	0.267863	0.282436	0.258572	62,289.00
02 May 2024	0.270787	0.007778	2.96%	0.263116	0.271683	0.248356	129,381.00
01 May 2024	0.263009	-0.004315	-1.61%	0.269433	0.271504	0.25315	41,438.00
30 Apr 2024	0.267324	-0.017133	-6.02%	0.218089	0.284801	0.213848	88,499.00
29 Apr 2024	0.284456	0.001767	0.63%	0.282176	0.28771	0.278392	37,309.00
28 Apr 2024	0.282689	-0.001666	-0.59%	0.285362	0.286365	0.278269	40,628.00
27 Apr 2024	0.284355	-0.018213	-6.02%	0.303665	0.305517	0.283027	45,118.00
26 Apr 2024	0.302568	-0.003315	-1.08%	0.307066	0.308489	0.298246	35,258.00
25 Apr 2024	0.305883	-0.009791	-3.10%	0.31669	0.326507	0.302505	69,140.00
24 Apr 2024	0.315673	-0.008276	-2.55%	0.319645	0.324338	0.313664	33,852.00
23 Apr 2024	0.323949	0.031464	10.76%	0.218089	0.324414	0.213848	92,496.00
22 Apr 2024	0.292485	0.025148	9.41%	0.267343	0.418013	0.265641	119,601.00
21 Apr 2024	0.267337	-0.008286	-3.01%	0.274919	0.276026	0.263599	50,918.00
20 Apr 2024	0.275624	0.015061	5.78%	0.261858	0.2805	0.253579	40,326.00
19 Apr 2024	0.260562	0.030428	13.22%	0.231973	0.262424	0.227947	64,290.00
18 Apr 2024	0.230134	0.009655	4.38%	0.220541	0.240578	0.218767	166,204.00
17 Apr 2024	0.220479	-0.002165	-0.97%	0.220035	0.222995	0.213291	85,667.00
16 Apr 2024	0.222644	-0.004837	-2.13%	0.218089	0.234636	0.213848	141,461.00
15 Apr 2024	0.227481	0.007032	3.19%	0.218089	0.228353	0.213848	64,087.00
14 Apr 2024	0.220449	-0.021213	-8.78%	0.241656	0.246839	0.220449	154,596.00

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