ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.85
-0.14%
US Tech 100
19,181.60
-0.43%
S&P 500
5,460.48
-0.41%
US Dollar vs CAD
1.36747
0.00%
Bitcoin
63,324.64
1.04%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. Telos (Huobi.pro:TLOSUSDT)

  6. Telos (Huobi.pro:TLOSUSDT) Historical

TLOSUSDT Telos

0.218
0.0005 (0.23%)
19:53:46 - Realtime Data

TLOSUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2024 0.2175 0.0395 22.19% 0.2259 0.2264 0.2158 60,697.00
Jun 29 2024 0.178 0.00 0.00% 0.178 0.178 0.178 0.00
Jun 28 2024 0.178 0.00 0.00% 0.178 0.178 0.178 0.00
Jun 27 2024 0.178 0.00 0.00% 0.178 0.178 0.178 0.00
Jun 26 2024 0.178 -0.016 -8.25% 0.194 0.194 0.178 199,985.00
Jun 25 2024 0.194 -0.0022 -1.12% 0.1962 0.1973 0.1838 320,271.00
Jun 24 2024 0.1962 -0.0062 -3.06% 0.2017 0.2018 0.1956 248,381.00
Jun 23 2024 0.2024 -0.0001 -0.05% 0.2029 0.2071 0.2017 231,046.00
Jun 22 2024 0.2025 -0.0018 -0.88% 0.2046 0.2056 0.2017 194,164.00
Jun 21 2024 0.2043 -0.0101 -4.71% 0.2145 0.2158 0.2042 281,300.00
Jun 20 2024 0.2144 -0.0015 -0.69% 0.216 0.2193 0.2138 268,828.00
Jun 19 2024 0.2159 0.0056 2.66% 0.2102 0.2164 0.2099 121,495.00
Jun 18 2024 0.2103 -0.0109 -4.93% 0.2214 0.2217 0.208 107,082.00
Jun 17 2024 0.2212 -0.0151 -6.39% 0.2363 0.2368 0.2206 123,231.00
Jun 16 2024 0.2363 -0.0019 -0.80% 0.2385 0.2393 0.2341 77,867.00
Jun 15 2024 0.2382 0.0223 10.33% 0.2289 0.2418 0.2287 71,121.00
Jun 14 2024 0.2159 0.00 0.00% 0.2159 0.2159 0.2159 0.00
Jun 13 2024 0.2159 -0.0061 -2.75% 0.222 0.2231 0.2158 103,651.00
Jun 12 2024 0.222 -0.0601 -21.30% 0.2823 0.2828 0.2152 202,183.00
Jun 11 2024 0.2821 -0.009 -3.09% 0.2914 0.2921 0.2816 122,906.00
Jun 10 2024 0.2911 -0.0006 -0.21% 0.2916 0.2921 0.2908 214,409.00
Jun 09 2024 0.2917 0.0004 0.14% 0.2911 0.292 0.2909 195,927.00
Jun 08 2024 0.2913 0.0007 0.24% 0.2902 0.292 0.2878 223,868.00
Jun 07 2024 0.2906 -0.0098 -3.26% 0.2909 0.2916 0.2899 210,872.00
Jun 06 2024 0.3004 -0.0009 -0.30% 0.3016 0.302 0.2997 126,542.00
Jun 05 2024 0.3013 0.0271 9.88% 0.2748 0.3035 0.2748 189,682.00
Jun 04 2024 0.2742 0.0114 4.34% 0.2662 0.2767 0.266 161,065.00
Jun 03 2024 0.2628 0.00 0.00% 0.2628 0.2628 0.2628 0.00
Jun 02 2024 0.2628 -0.0124 -4.51% 0.2668 0.2675 0.2628 259,205.00
Jun 01 2024 0.2752 0.00 0.00% 0.2752 0.2752 0.2752 0.00
May 31 2024 0.2752 -0.0192 -6.52% 0.284 0.2843 0.2747 181,629.00
May 30 2024 0.2944 0.00 0.00% 0.2944 0.2944 0.2944 0.00
May 29 2024 0.2944 0.00 0.00% 0.2944 0.2944 0.2944 0.00
May 28 2024 0.2944 -0.0061 -2.03% 0.3005 0.3005 0.2922 430,798.00
May 27 2024 0.3005 0.0003 0.10% 0.3002 0.3029 0.300 272,876.00
May 26 2024 0.3002 -0.0063 -2.06% 0.3061 0.3078 0.3001 458,507.00
May 25 2024 0.3065 -0.0071 -2.26% 0.3161 0.3167 0.306 472,222.00
May 24 2024 0.3136 -0.0058 -1.82% 0.3173 0.318 0.3135 483,389.00
May 23 2024 0.3194 0.0007 0.22% 0.3187 0.3198 0.3171 108,316.00
May 22 2024 0.3187 -0.0035 -1.09% 0.3221 0.3236 0.3158 376,614.00
May 21 2024 0.3222 0.0038 1.19% 0.3185 0.3284 0.3179 135,809.00
May 20 2024 0.3184 0.017 5.64% 0.3018 0.3184 0.2975 106,752.00
May 19 2024 0.3014 -0.0077 -2.49% 0.3094 0.3101 0.3008 122,244.00
May 18 2024 0.3091 0.0045 1.48% 0.3046 0.3098 0.3024 135,029.00
May 17 2024 0.3046 0.0028 0.93% 0.3018 0.3051 0.3009 138,495.00
May 16 2024 0.3018 -0.0022 -0.72% 0.3048 0.3068 0.300 134,357.00
May 15 2024 0.304 0.0002 0.07% 0.3034 0.3046 0.2986 143,111.00
May 14 2024 0.3038 0.0029 0.96% 0.3006 0.311 0.3005 131,659.00
May 13 2024 0.3009 0.0098 3.37% 0.289 0.3149 0.2869 135,451.00
May 12 2024 0.2911 0.00 0.00% 0.2911 0.2911 0.2911 0.00
May 11 2024 0.2911 0.0032 1.11% 0.2883 0.2951 0.2874 120,104.00
May 10 2024 0.2879 -0.0076 -2.57% 0.2955 0.2979 0.287 86,711.00
May 09 2024 0.2955 0.0045 1.55% 0.2911 0.2962 0.2907 138,214.00
May 08 2024 0.291 -0.0223 -7.12% 0.3017 0.3048 0.2903 109,285.00
May 07 2024 0.3133 0.00 0.00% 0.3133 0.3133 0.3133 0.00
May 06 2024 0.3133 -0.0438 -12.27% 0.3365 0.3399 0.3052 47,751.00
May 05 2024 0.3571 0.00 0.00% 0.3571 0.3571 0.3571 0.00
May 04 2024 0.3571 0.00 0.00% 0.3571 0.3571 0.3571 0.00
May 03 2024 0.3571 0.00 0.00% 0.3571 0.3571 0.3571 0.00
May 02 2024 0.3571 0.00 0.00% 0.3571 0.3571 0.3571 0.00
May 01 2024 0.3571 0.00 0.00% 0.3571 0.3571 0.3571 0.00
Apr 30 2024 0.3571 0.00 0.00% 0.3571 0.3571 0.3571 0.00
Apr 29 2024 0.3571 0.00 0.00% 0.3571 0.3571 0.3571 0.00
Apr 28 2024 0.3571 -0.0389 -9.82% 0.3574 0.3606 0.3569 190,563.00
Apr 27 2024 0.396 0.00 0.00% 0.396 0.396 0.396 0.00
Apr 26 2024 0.396 0.00 0.00% 0.396 0.396 0.396 0.00
Apr 25 2024 0.396 0.00 0.00% 0.396 0.396 0.396 0.00
Apr 24 2024 0.396 0.00 0.00% 0.396 0.396 0.396 0.00
Apr 23 2024 0.396 -0.0042 -1.05% 0.4002 0.4002 0.3913 103,206.00
Apr 22 2024 0.4002 0.0628 18.61% 0.3614 0.4039 0.3607 118,621.00
Apr 21 2024 0.3374 0.00 0.00% 0.3374 0.3374 0.3374 0.00
Apr 20 2024 0.3374 0.00 0.00% 0.3374 0.3374 0.3374 0.00
Apr 19 2024 0.3374 0.0125 3.85% 0.3277 0.3469 0.3132 214,136.00
Apr 18 2024 0.3249 0.041 14.44% 0.2946 0.3288 0.2886 264,981.00
Apr 17 2024 0.2839 0.00 0.00% 0.2839 0.2839 0.2839 0.00
Apr 16 2024 0.2839 0.00 0.00% 0.2839 0.2839 0.2839 0.00
Apr 15 2024 0.2839 0.00 0.00% 0.2839 0.2839 0.2839 0.00
Apr 14 2024 0.2839 -0.035 -10.98% 0.2727 0.2878 0.2619 173,430.00
Apr 13 2024 0.3189 0.00 0.00% 0.3189 0.3189 0.3189 0.00
Apr 12 2024 0.3189 0.00 0.00% 0.3189 0.3189 0.3189 0.00
Apr 11 2024 0.3189 0.00 0.00% 0.3189 0.3189 0.3189 0.00
Apr 10 2024 0.3189 -0.0223 -6.54% 0.3212 0.3282 0.3188 319,679.00
Apr 09 2024 0.3412 0.00 0.00% 0.3412 0.3412 0.3412 0.00
Apr 08 2024 0.3412 0.0027 0.80% 0.3368 0.3504 0.3342 331,322.00
Apr 07 2024 0.3385 -0.0054 -1.57% 0.3456 0.3529 0.3333 215,503.00
Apr 06 2024 0.3439 0.0012 0.35% 0.3409 0.3884 0.3386 315,499.00
Apr 05 2024 0.3427 -0.0061 -1.75% 0.3488 0.3934 0.339 289,266.00
Apr 04 2024 0.3488 0.0013 0.37% 0.3446 0.3649 0.3445 159,695.00
Apr 03 2024 0.3475 -0.0099 -2.77% 0.3591 0.3775 0.3436 199,169.00
Apr 02 2024 0.3574 -0.0225 -5.92% 0.3717 0.372 0.343 157,594.00

Your Recent History

HUOB
TLOSUSDT
Telos
COIN
NDCOUSD
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved