Cap Mercado $2.30T
-1.42%
Volume 24h $209.19B
23.36%
BTC % 49.84%
-2.14%
ETH % 15.72%
0.95%
Moedas
26.918
+19
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Telos (TLOS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-30 2024 | $0.3274 | $0.322533 | $0.339026 | $0.33778 | $10,353,938 | $122,963,131 |
| Apr-29 2024 | $0.338439 | $0.336838 | $0.357548 | $0.3574 | $7,883,026 | $127,108,840 |
| Apr-28 2024 | $0.35742 | $0.355634 | $0.360412 | $0.355634 | $10,053,453 | $134,237,708 |
| Apr-27 2024 | $0.355451 | $0.352141 | $0.357282 | $0.357282 | $10,026,903 | $133,498,231 |
| Apr-26 2024 | $0.357392 | $0.357392 | $0.380365 | $0.380365 | $9,593,693 | $134,227,230 |
| Apr-25 2024 | $0.380325 | $0.375806 | $0.383673 | $0.381295 | $10,613,826 | $142,840,386 |
| Apr-24 2024 | $0.381809 | $0.381809 | $0.396793 | $0.394912 | $10,230,370 | $143,397,718 |
| Apr-23 2024 | $0.394883 | $0.391286 | $0.398126 | $0.398126 | $9,894,265 | $148,307,800 |
| Apr-22 2024 | $0.398829 | $0.358944 | $0.398829 | $0.361079 | $11,460,815 | $149,790,038 |
| Apr-21 2024 | $0.362962 | $0.329758 | $0.362962 | $0.330661 | $11,129,621 | $136,319,045 |
| Apr-20 2024 | $0.331675 | $0.327859 | $0.340262 | $0.338223 | $10,829,862 | $124,568,675 |
| Apr-19 2024 | $0.338232 | $0.318854 | $0.344321 | $0.324567 | $11,242,504 | $127,031,328 |
| Apr-18 2024 | $0.321389 | $0.285398 | $0.321389 | $0.286659 | $10,968,210 | $120,705,462 |
| Apr-17 2024 | $0.286705 | $0.274192 | $0.297571 | $0.274192 | $7,627,858 | $107,679,093 |
| Apr-16 2024 | $0.273704 | $0.269022 | $0.27484 | $0.27484 | $4,894,470 | $102,796,231 |