TELOS
Date | Open | Close | High | Low |
---|---|---|---|---|
2022-01-08 | $0.0232600 | $0.0216800 | $0.0283500 | $0.0200100 |
2022-01-09 | $0.0216800 | $0.0184200 | $0.0230300 | $0.0180000 |
2022-01-10 | $0.0184200 | $0.0225900 | $0.0230100 | $0.0171500 |
2022-01-11 | $0.0225900 | $0.0192300 | $0.0230800 | $0.0188100 |
2022-01-12 | $0.0192300 | $0.0180100 | $0.0197700 | $0.0180100 |
2022-01-13 | $0.0180100 | $0.0157400 | $0.0174400 | $0.0157400 |
2022-01-14 | $0.0157500 | $0.0219800 | $0.0219800 | $0.0159400 |
2022-01-15 | $0.0219800 | $0.0181000 | $0.0219800 | $0.0181000 |
2022-01-16 | $0.0181000 | $0.0189600 | $0.0189600 | $0.0172400 |
2022-01-17 | $0.0189600 | $0.0173100 | $0.0185800 | $0.0173100 |
2022-01-18 | $0.0173100 | $0.0173800 | $0.0178000 | $0.0173800 |
2022-01-19 | $0.0173700 | $0.0166700 | $0.0170900 | $0.0166700 |
2022-01-20 | $0.0166700 | $0.0158700 | $0.0162800 | $0.0158700 |
2022-01-21 | $0.0158700 | $0.0142200 | $0.0142200 | $0.0142200 |
2022-01-22 | $0.0142200 | $0.0150800 | $0.0150800 | $0.0136800 |
2022-01-23 | $0.0150800 | $0.0156000 | $0.0156000 | $0.0156000 |
2022-01-24 | $0.0156000 | $0.0146800 | $0.0157800 | $0.0146800 |
2022-01-25 | $0.0146800 | $0.0144200 | $0.0147900 | $0.0144200 |
2022-01-26 | $0.0144200 | $0.0173100 | $0.0173100 | $0.0143600 |
2022-01-27 | $0.0173100 | $0.0152500 | $0.0197100 | $0.0152500 |
2022-01-28 | $0.0152500 | $0.0154800 | $0.0154800 | $0.0154800 |
2022-01-29 | $0.0154800 | $0.0148900 | $0.0156600 | $0.0148900 |
2022-01-30 | $0.0148900 | $0.0151600 | $0.0151600 | $0.0147800 |
2022-01-31 | $0.0151600 | $0.0154000 | $0.0169400 | $0.0150100 |
2022-02-01 | $0.0154000 | $0.0154900 | $0.0170400 | $0.0154900 |
2022-02-02 | $0.0154900 | $0.0147700 | $0.0147700 | $0.0147700 |
2022-02-03 | $0.0147700 | $0.0160500 | $0.0160500 | $0.0149300 |
2022-02-04 | $0.0160500 | $0.0178800 | $0.0178800 | $0.0178800 |
2022-02-05 | $0.0178800 | $0.0153200 | $0.0178100 | $0.0149100 |
2022-02-06 | $0.0153200 | $0.0152700 | $0.0156900 | $0.0152700 |
2022-02-07 | $0.0152700 | $0.0153500 | $0.0166700 | $0.0153500 |
2022-02-08 | $0.0153500 | $0.0145500 | $0.0154300 | $0.0141100 |
2022-02-09 | $0.0145500 | $0.0146300 | $0.0146300 | $0.0146300 |
2022-02-10 | $0.0146600 | $0.0139300 | $0.0148000 | $0.0130600 |
2022-02-11 | $0.0139300 | $0.0139900 | $0.0144200 | $0.0131400 |
2022-02-12 | $0.0139900 | $0.0130900 | $0.0139400 | $0.0130900 |
2022-02-13 | $0.0130900 | $0.0126200 | $0.0130400 | $0.0122000 |
2022-02-14 | $0.0126200 | $0.0127700 | $0.0127700 | $0.0119100 |
2022-02-15 | $0.0127700 | $0.0124800 | $0.0133700 | $0.0124800 |
2022-02-16 | $0.0124800 | $0.0122900 | $0.0131700 | $0.0122900 |
2022-02-17 | $0.0122900 | $0.0109500 | $0.0113500 | $0.0109500 |
2022-02-18 | $0.0109500 | $0.0099990 | $0.0108000 | $0.0099990 |
2022-02-19 | $0.0099990 | $0.0112300 | $0.0112300 | $0.0100300 |
2022-02-20 | $0.0112300 | $0.0107500 | $0.0111400 | $0.0107500 |
2022-02-21 | $0.0107500 | $0.009259 | $0.0103700 | $0.009259 |
2022-02-22 | $0.009259 | $0.009184 | $0.009567 | $0.009184 |
2022-02-23 | $0.009184 | $0.009690 | $0.009690 | $0.008945 |
2022-02-24 | $0.009690 | $0.008438 | $0.0099720 | $0.008438 |
2022-02-25 | $0.008438 | $0.008633 | $0.008633 | $0.008633 |
2022-02-26 | $0.008633 | $0.008610 | $0.008610 | $0.008610 |
2022-02-27 | $0.008610 | $0.008298 | $0.008298 | $0.008298 |
2022-02-28 | $0.008297 | $0.007347 | $0.009508 | $0.007347 |
2022-03-01 | $0.007342 | $0.007553 | $0.007553 | $0.007553 |
2022-03-02 | $0.007553 | $0.007469 | $0.007469 | $0.007469 |
2022-03-03 | $0.007469 | $0.007221 | $0.007221 | $0.007221 |
2022-03-04 | $0.007221 | $0.006656 | $0.008614 | $0.006656 |
2022-03-05 | $0.006656 | $0.005911 | $0.006699 | $0.005911 |
2022-03-06 | $0.005911 | $0.005764 | $0.005764 | $0.005764 |
2022-03-07 | $0.006149 | $0.006085 | $0.006085 | $0.006085 |
2022-03-08 | $0.006085 | $0.006200 | $0.006200 | $0.006200 |
2022-03-09 | $0.006200 | $0.007134 | $0.007553 | $0.006714 |
2022-03-10 | $0.007134 | $0.007100 | $0.007100 | $0.006311 |
2022-03-11 | $0.007100 | $0.006199 | $0.006973 | $0.006199 |
2022-03-12 | $0.006199 | $0.006985 | $0.006985 | $0.005821 |
2022-03-13 | $0.006985 | $0.005669 | $0.006803 | $0.005669 |
2022-03-14 | $0.005669 | $0.005954 | $0.005954 | $0.005954 |
2022-03-15 | $0.005954 | $0.005897 | $0.005897 | $0.005897 |
2022-03-16 | $0.005897 | $0.006170 | $0.006170 | $0.006170 |
2022-03-17 | $0.006170 | $0.006144 | $0.006144 | $0.006144 |
2022-03-18 | $0.006144 | $0.006269 | $0.006269 | $0.006269 |
2022-03-19 | $0.006269 | $0.005913 | $0.006335 | $0.005913 |
2022-03-20 | $0.005913 | $0.005362 | $0.005774 | $0.005362 |
2022-03-21 | $0.005362 | $0.006977 | $0.006977 | $0.0049250 |
2022-03-22 | $0.006977 | $0.007205 | $0.007205 | $0.007205 |
2022-03-23 | $0.007205 | $0.007730 | $0.007730 | $0.007300 |
2022-03-24 | $0.007723 | $0.006161 | $0.007921 | $0.006161 |
2022-03-25 | $0.006161 | $0.006158 | $0.006163 | $0.006157 |
2022-03-26 | $0.005763 | $0.005791 | $0.005791 | $0.005791 |
2022-03-27 | $0.005791 | $0.006089 | $0.006089 | $0.006089 |
2022-03-28 | $0.006089 | $0.007069 | $0.007069 | $0.006127 |
2022-03-29 | $0.007069 | $0.006168 | $0.007117 | $0.006168 |
2022-03-30 | $0.006168 | $0.005647 | $0.006117 | $0.005647 |
2022-03-31 | $0.005647 | $0.005007 | $0.005463 | $0.005007 |
2022-04-01 | $0.005007 | $0.005093 | $0.005093 | $0.005093 |
2022-04-02 | $0.005093 | $0.005499 | $0.005499 | $0.005040 |
2022-04-03 | $0.005499 | $0.005499 | $0.005505 | $0.005495 |
2022-04-04 | $0.005570 | $0.005593 | $0.005593 | $0.005593 |
2022-04-05 | $0.005593 | $0.005460 | $0.005460 | $0.005460 |
2022-04-06 | $0.005460 | $0.005181 | $0.005181 | $0.0047500 |
2022-04-07 | $0.005181 | $0.006520 | $0.006520 | $0.005216 |
2022-04-08 | $0.006520 | $0.006341 | $0.006341 | $0.006341 |
2022-04-09 | $0.006341 | $0.006415 | $0.006415 | $0.006415 |
2022-04-10 | $0.006415 | $0.006323 | $0.006323 | $0.006323 |
2022-04-11 | $0.006323 | $0.0043490 | $0.005931 | $0.0043490 |
2022-04-12 | $0.0043490 | $0.0044100 | $0.0044100 | $0.0044100 |
2022-04-13 | $0.0044100 | $0.0045270 | $0.0045270 | $0.0045270 |
2022-04-14 | $0.0045270 | $0.0045180 | $0.0045270 | $0.0045180 |
2022-04-15 | $0.0047940 | $0.0048680 | $0.0048680 | $0.0048680 |
2022-04-16 | $0.0048680 | $0.005251 | $0.005251 | $0.0044430 |
2022-04-17 | $0.005251 | $0.005159 | $0.005159 | $0.005159 |
2022-04-18 | $0.005159 | $0.005152 | $0.005160 | $0.005147 |
2022-04-19 | $0.0044890 | $0.0045650 | $0.0045650 | $0.0045650 |
2022-04-20 | $0.0045650 | $0.0045510 | $0.0045510 | $0.0045510 |
2022-04-21 | $0.0045510 | $0.0040490 | $0.0044540 | $0.0040490 |
2022-04-22 | $0.0040490 | $0.0040330 | $0.0040500 | $0.0040330 |
2022-04-24 | $0.0035500 | $0.0039470 | $0.0039470 | $0.0035520 |
2022-04-25 | $0.0039470 | $0.0032350 | $0.0040440 | $0.0032350 |
2022-04-26 | $0.0032350 | $0.0032460 | $0.0032470 | $0.0032340 |
2022-05-01 | $0.0026360 | $0.0038480 | $0.0038480 | $0.0023090 |
2022-05-02 | $0.0038480 | $0.0038490 | $0.0038510 | $0.0038460 |
2022-05-03 | $0.0038510 | $0.0037730 | $0.0037730 | $0.0037730 |
2022-05-04 | $0.0037730 | $0.0037710 | $0.0037740 | $0.0037670 |
2022-05-05 | $0.0039680 | $0.0040200 | $0.0040200 | $0.0032890 |
2022-05-06 | $0.0040200 | $0.0040180 | $0.0040220 | $0.0040170 |
2022-05-07 | $0.0028810 | $0.005320 | $0.005320 | $0.0028380 |
2022-05-08 | $0.005320 | $0.0044240 | $0.005105 | $0.0034030 |
2022-05-09 | $0.0044240 | $0.0039100 | $0.0039100 | $0.0039100 |
2022-05-10 | $0.0039100 | $0.0031010 | $0.0040320 | $0.0031010 |
2022-05-11 | $0.0031010 | $0.0029020 | $0.0029020 | $0.0029020 |
2022-05-12 | $0.0034820 | $0.0031810 | $0.005205 | $0.0031810 |
2022-05-13 | $0.0031810 | $0.0026320 | $0.0032170 | $0.0026320 |
2022-05-14 | $0.0026320 | $0.0027050 | $0.0027050 | $0.0027050 |
2022-05-15 | $0.0027050 | $0.0043810 | $0.0043810 | $0.0028170 |
2022-05-16 | $0.0043810 | $0.0041770 | $0.0041770 | $0.0041770 |
2022-05-17 | $0.0041770 | $0.0030420 | $0.0042580 | $0.0030420 |
2022-05-18 | $0.0030420 | $0.0025800 | $0.0028670 | $0.0025800 |
2022-05-19 | $0.0025800 | $0.0030280 | $0.0030280 | $0.0027250 |
2022-05-20 | $0.0030280 | $0.0026250 | $0.0029170 | $0.0026250 |
2022-05-21 | $0.0026250 | $0.0026470 | $0.0026470 | $0.0026470 |
2022-05-22 | $0.0026470 | $0.0045400 | $0.0045400 | $0.0027240 |
2022-05-23 | $0.0045400 | $0.0026170 | $0.0043610 | $0.0026170 |
2022-05-24 | $0.0026170 | $0.0026670 | $0.0032590 | $0.0026670 |
2022-05-25 | $0.0026670 | $0.0026560 | $0.0026560 | $0.0026560 |
2022-05-26 | $0.0026560 | $0.0026270 | $0.0026270 | $0.0026270 |
2022-05-27 | $0.0026270 | $0.0025740 | $0.0025740 | $0.0025740 |
2022-05-28 | $0.0025740 | $0.0037720 | $0.0037720 | $0.0026110 |
2022-05-29 | $0.0037720 | $0.0038290 | $0.0038290 | $0.0038290 |
2022-05-30 | $0.0038290 | $0.0028540 | $0.0041230 | $0.0028540 |
2022-05-31 | $0.0028540 | $0.0031780 | $0.0031780 | $0.0028600 |
2022-06-01 | $0.0031780 | $0.0038730 | $0.0038730 | $0.0029790 |
2022-06-02 | $0.0038730 | $0.0039570 | $0.0039570 | $0.0039570 |
2022-06-03 | $0.0039570 | $0.0029680 | $0.0038580 | $0.0029680 |
2022-06-04 | $0.0029680 | $0.0029680 | $0.0029700 | $0.0029670 |
2022-06-05 | $0.0026860 | $0.0029900 | $0.0029900 | $0.0026910 |
2022-06-06 | $0.0029900 | $0.0031350 | $0.0031350 | $0.0031350 |
2022-06-07 | $0.0031350 | $0.0028000 | $0.0031110 | $0.0028000 |
2022-06-08 | $0.0028000 | $0.0027170 | $0.0027170 | $0.0027170 |
2022-06-09 | $0.0027170 | $0.0027070 | $0.0027070 | $0.0027070 |
2022-06-10 | $0.0027070 | $0.0026160 | $0.0026160 | $0.0026160 |
2022-06-11 | $0.0026160 | $0.0025550 | $0.0025550 | $0.0025550 |
2022-06-12 | $0.0025550 | $0.0023930 | $0.0023930 | $0.0023930 |
2022-06-13 | $0.0023930 | $0.0020220 | $0.0020220 | $0.0020220 |
2022-06-14 | $0.0020220 | $0.0020100 | $0.0020240 | $0.0020070 |
2022-06-15 | $0.0019910 | $0.0020310 | $0.0020310 | $0.0020310 |
2022-06-16 | $0.0020310 | $0.0018340 | $0.0018340 | $0.0018340 |
2022-06-17 | $0.0018340 | $0.0018330 | $0.0018350 | $0.0018330 |
2022-06-19 | $0.0018950 | $0.0018500 | $0.0020550 | $0.0018500 |
2022-06-20 | $0.0018500 | $0.0018530 | $0.0018540 | $0.0018440 |
2022-06-21 | $0.0018500 | $0.0018630 | $0.0018630 | $0.0018630 |
2022-06-22 | $0.0018630 | $0.0018610 | $0.0018640 | $0.0018610 |
2022-07-01 | $0.0013940 | $0.0017320 | $0.0017320 | $0.0013470 |
2022-07-02 | $0.0017320 | $0.0019230 | $0.0019230 | $0.0017300 |
2022-07-03 | $0.0019230 | $0.0019290 | $0.0019290 | $0.0019290 |
2022-07-04 | $0.0019290 | $0.0020210 | $0.0020210 | $0.0020210 |
2022-07-05 | $0.0020210 | $0.0018140 | $0.0020160 | $0.0018140 |
2022-07-06 | $0.0018140 | $0.0018490 | $0.0018490 | $0.0018490 |
2022-07-07 | $0.0018490 | $0.0018510 | $0.0018520 | $0.0018490 |
2022-07-08 | $0.0019450 | $0.0019430 | $0.0019430 | $0.0019430 |
2022-07-09 | $0.0019430 | $0.0025900 | $0.0025900 | $0.0019420 |
2022-07-10 | $0.0025900 | $0.0027100 | $0.0027100 | $0.0025020 |
2022-07-11 | $0.0027100 | $0.0027000 | $0.0027110 | $0.0026990 |
2022-07-18 | $0.0016630 | $0.0026940 | $0.0031430 | $0.0017960 |
2022-07-19 | $0.0026940 | $0.0018720 | $0.0028080 | $0.0018720 |
2022-07-20 | $0.0018720 | $0.0018730 | $0.0018740 | $0.0018690 |
2022-07-21 | $0.0018580 | $0.0018520 | $0.0018520 | $0.0018520 |
2022-07-22 | $0.0018520 | $0.0018500 | $0.0018530 | $0.0018480 |
2022-07-23 | $0.0018150 | $0.0017960 | $0.0017960 | $0.0017960 |
2022-07-24 | $0.0017960 | $0.0018080 | $0.0018080 | $0.0017960 |
2022-08-05 | $0.0018100 | $0.0025650 | $0.0025650 | $0.0018660 |
2022-08-06 | $0.0025650 | $0.0020660 | $0.0025250 | $0.0020660 |
2022-08-07 | $0.0020660 | $0.0020650 | $0.0020670 | $0.0020640 |
2022-08-13 | $0.0024410 | $0.0029340 | $0.0029340 | $0.0024450 |
2022-08-14 | $0.0029340 | $0.0038900 | $0.0038900 | $0.0026750 |
2022-08-15 | $0.0038900 | $0.0033740 | $0.0038560 | $0.0033740 |
2022-08-16 | $0.0033740 | $0.0033400 | $0.0033400 | $0.0033400 |
2022-08-17 | $0.0033400 | $0.0032670 | $0.0032670 | $0.0032670 |
2022-08-18 | $0.0032670 | $0.0032680 | $0.0032690 | $0.0032650 |
2022-08-20 | $0.0018750 | $0.006350 | $0.006773 | $0.0019050 |
2022-08-21 | $0.006343 | $0.0025820 | $0.006454 | $0.0025820 |
2022-08-22 | $0.0025820 | $0.0049220 | $0.0049220 | $0.0025680 |
2022-08-23 | $0.0049220 | $0.0036590 | $0.0049500 | $0.0036590 |
2022-08-24 | $0.0036590 | $0.0036330 | $0.0036330 | $0.0036330 |
2022-08-25 | $0.0036330 | $0.0036660 | $0.0036660 | $0.0036660 |
2022-08-26 | $0.0036660 | $0.0046570 | $0.0046570 | $0.0034420 |
2022-08-27 | $0.0046570 | $0.0046090 | $0.0046090 | $0.0046090 |
2022-08-28 | $0.0046090 | $0.0044970 | $0.0044970 | $0.0044970 |
2022-08-29 | $0.0044970 | $0.0046670 | $0.0046670 | $0.0046670 |
2022-08-30 | $0.0046670 | $0.0045570 | $0.0045570 | $0.0045570 |
2022-08-31 | $0.0045570 | $0.0032080 | $0.0046120 | $0.0032080 |
2022-09-01 | $0.0032080 | $0.0032210 | $0.0032210 | $0.0032210 |
2022-09-02 | $0.0032210 | $0.0031930 | $0.0031930 | $0.0031930 |
2022-09-03 | $0.0031930 | $0.0029750 | $0.0035700 | $0.0029750 |
2022-09-04 | $0.0029750 | $0.0030010 | $0.0030010 | $0.0030010 |
2022-09-05 | $0.0030010 | $0.0029690 | $0.0029690 | $0.0029690 |
2022-09-06 | $0.0029690 | $0.0028190 | $0.0028190 | $0.0028190 |
2022-09-07 | $0.0028190 | $0.0034720 | $0.0044360 | $0.0028930 |
2022-09-08 | $0.0034720 | $0.0036710 | $0.0042510 | $0.0034780 |
2022-09-09 | $0.0036710 | $0.0040600 | $0.0040600 | $0.0040600 |
2022-09-10 | $0.0040600 | $0.0041140 | $0.0041140 | $0.0041140 |
2022-09-11 | $0.0041140 | $0.0041490 | $0.0041490 | $0.0041490 |
2022-09-12 | $0.0041490 | $0.0031360 | $0.0042560 | $0.0024640 |
2022-09-13 | $0.0031360 | $0.0024210 | $0.0028240 | $0.0024210 |
2022-09-14 | $0.0024210 | $0.0024280 | $0.0024280 | $0.0022260 |
2022-09-15 | $0.0024280 | $0.0021670 | $0.0023640 | $0.0021670 |
2022-09-16 | $0.0021670 | $0.0021780 | $0.0023760 | $0.0021780 |
2022-09-17 | $0.0021780 | $0.0024140 | $0.0024140 | $0.0022130 |
2022-09-18 | $0.0024140 | $0.0021360 | $0.0029130 | $0.0021360 |
2022-09-19 | $0.0021360 | $0.0019540 | $0.0025400 | $0.0019540 |
2022-09-20 | $0.0019540 | $0.0019600 | $0.0019610 | $0.0019530 |
2022-09-21 | $0.0018880 | $0.0018470 | $0.0020310 | $0.0018470 |
2022-09-22 | $0.0018470 | $0.0018510 | $0.0018530 | $0.0018460 |
2022-09-23 | $0.0019410 | $0.0019290 | $0.0019290 | $0.0019290 |
2022-09-24 | $0.0019290 | $0.0019290 | $0.0019310 | $0.0019290 |
2022-09-26 | $0.0016930 | $0.0019230 | $0.0019230 | $0.0017310 |
2022-09-27 | $0.0019230 | $0.0019080 | $0.0019080 | $0.0019080 |
2022-09-28 | $0.0019080 | $0.0019410 | $0.0019410 | $0.0019410 |
2022-09-29 | $0.0019410 | $0.0019590 | $0.0019590 | $0.0019590 |
2022-09-30 | $0.0019590 | $0.0019430 | $0.0019430 | $0.0019430 |
2022-10-01 | $0.0019430 | $0.0019310 | $0.0019310 | $0.0019310 |
2022-10-02 | $0.0019310 | $0.0019310 | $0.0019320 | $0.0019310 |
2022-10-03 | $0.0019060 | $0.0019630 | $0.0019630 | $0.0019630 |
2022-10-04 | $0.0019630 | $0.0019620 | $0.0019640 | $0.0019610 |
2022-10-06 | $0.0018140 | $0.0017970 | $0.0017970 | $0.0017970 |
2022-10-07 | $0.0017970 | $0.0017960 | $0.0017970 | $0.0017960 |
Pair | Exchange |
---|---|
TELOS/BTC | graviex |
Transcendece combines an open-source, decentralized blockchain with existing services like AmiCloud and the indieGO-Appstore. All of them accept the Transcendence Network Token called Telos. The longterm plan is to move the cloud-storage and cloud-computing aspects of the closed source software to the open-source blockchain.