Telos Historical Data - TLOSUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Telos	TLOSUSD	Crypto	111,727,214	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001478	-0.51%	0.289141	0.289141	0.290368

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.290865	0.291597	0.285093	0.290618	0.060849 - 0.615729

Exchange	Last Trade	Size	Trade Price	Currency
GATE	04:48:26	16.33	0.288926	USD

Price x Volume	Volume	Base Symbol	Related Pairs
8,105.87	27,840.44	TLOS	TLOSEUR	TLOSGBP	TLOSBTC

TLOSUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.346936	0.377191	0.283541	67,079.84	-0.057796	-16.66%
1 Month	0.26757	0.517085	0.262155	71,968.40	0.02157	8.06%
3 Months	0.333107	0.615729	0.247788	82,409.07	-0.043967	-13.20%
6 Months	0.085834	0.615729	0.079114	126,012.80	0.203306	236.86%
1 Year	0.1741	0.615729	0.060849	137,762.77	0.115041	66.08%
3 Years	0.226226	1.43	0.060849	750,203.61	0.062915	27.81%
5 Years	0.226226	1.43	0.060849	750,203.61	0.062915	27.81%

TLOSUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
12 May 2024	0.290566	0.003583	1.25%	0.28651	0.296055	0.285496	40,199.00
11 May 2024	0.286983	-0.008602	-2.91%	0.295051	0.298231	0.285123	47,186.00
10 May 2024	0.295585	0.005073	1.75%	0.29064	0.297883	0.287903	58,404.00
09 May 2024	0.290512	-0.009389	-3.13%	0.299205	0.306235	0.283541	74,549.00
08 May 2024	0.299901	-0.013495	-4.31%	0.312042	0.315181	0.298095	64,630.00
07 May 2024	0.313395	-0.018795	-5.66%	0.342312	0.377191	0.310021	106,413.00
06 May 2024	0.332191	-0.015317	-4.41%	0.346936	0.349743	0.331328	78,174.00
05 May 2024	0.347508	-0.009319	-2.61%	0.355953	0.362772	0.345924	78,103.00
04 May 2024	0.356827	0.017877	5.27%	0.342312	0.363269	0.33885	58,708.00
03 May 2024	0.33895	-0.000607	-0.18%	0.334867	0.353511	0.323451	62,292.00
02 May 2024	0.339557	0.009778	2.97%	0.328598	0.340394	0.311168	129,381.00
01 May 2024	0.329779	-0.005991	-1.78%	0.338339	0.340861	0.316267	41,469.00
30 Apr 2024	0.33577	-0.020177	-5.67%	0.359756	0.366269	0.326993	88,499.00
29 Apr 2024	0.355947	-0.000067	-0.02%	0.355738	0.361453	0.352322	37,309.00
28 Apr 2024	0.356014	0.00067	0.19%	0.356347	0.357925	0.347271	40,628.00
27 Apr 2024	0.355344	-0.021889	-5.80%	0.379815	0.381845	0.353161	45,118.00
26 Apr 2024	0.377233	-0.003473	-0.91%	0.382414	0.384495	0.372954	35,258.00
25 Apr 2024	0.380706	-0.012285	-3.13%	0.393151	0.407519	0.376757	69,140.00
24 Apr 2024	0.392991	-0.006904	-1.73%	0.394792	0.400484	0.389211	33,811.00
23 Apr 2024	0.399894	0.037902	10.47%	0.359756	0.40081	0.346189	92,496.00
22 Apr 2024	0.361992	0.031585	9.56%	0.32973	0.517085	0.327907	119,601.00
21 Apr 2024	0.330407	-0.010335	-3.03%	0.337636	0.340777	0.325522	50,919.00
20 Apr 2024	0.340742	0.016819	5.19%	0.325792	0.348713	0.314445	40,326.00
19 Apr 2024	0.323923	0.037539	13.11%	0.28803	0.326407	0.284077	64,290.00
18 Apr 2024	0.286384	0.012386	4.52%	0.274529	0.29958	0.272308	166,204.00
17 Apr 2024	0.273998	0.001211	0.44%	0.272723	0.277025	0.265355	85,667.00
16 Apr 2024	0.272787	-0.010118	-3.58%	0.26757	0.34502	0.262155	142,241.00
15 Apr 2024	0.282905	0.013354	4.95%	0.26757	0.283147	0.262155	64,087.00
14 Apr 2024	0.269551	-0.028502	-9.56%	0.299247	0.306093	0.269551	154,596.00
13 Apr 2024	0.298053	-0.014461	-4.63%	0.31224	0.320023	0.295886	77,324.00

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