TLM
Alien Worlds Järg 229
855,397,440 TLM
Osta / Müü
Get Wallet
Alien Worlds
Alien Worlds Hind $0.55
$0.55
Alien Worlds 24h Vol
$190,618,694
$190,618,694
Alien Worlds Turuosa ülempiirid $469,324,635
$469,324,635
24h turumaht
3,411 BTC 1 H
-1.95 %
24 H
-10.70 %
7 d
19.79 %
Täna Alien Worlds USA dollarites on praegu hind
0.5487
USD, ja kui see on muudetud Bitcoin on
0.00000982
BTC. Kogusumma 855,397,440 TLM praegu ringlusse turul. Alien Worlds hinnad muutuvad praegu -10.70 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 1.906 M US dollars Alien Worlds on kaubeldatud Krüptovahetused. Hangi Alien Worlds's edusamme, lisades selle oma lemmikud tasuta portfelli.
Täisnimi
Alien Worlds
Sümbol
TLM
Algoritm
N/A
BTC Hind
0.00000982 BTC
BTC Turg
8,398 BTC
BTC 24h Vol
3,411 BTC
Kokku hangitud münte
855,397,440 TLM
1h
-1.95 %
24h
-10.70 %
7d
19.79 %
Reddit
N/A
Veebisait
N/A
Share Alien Worlds Price
Tabelid
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-12-07 | $0.2669000 | $0.2532000 | $0.2709000 | $0.2491000 |
| 2021-12-08 | $0.2532000 | $0.2632000 | $0.2697000 | $0.2460000 |
| 2021-12-09 | $0.2632000 | $0.2432000 | $0.2694000 | $0.2394000 |
| 2021-12-10 | $0.2432000 | $0.2289000 | $0.2510000 | $0.2284000 |
| 2021-12-11 | $0.2298000 | $0.2423000 | $0.2507000 | $0.2344000 |
| 2021-12-12 | $0.2425000 | $0.2440000 | $0.2581000 | $0.2420000 |
| 2021-12-13 | $0.2440000 | $0.2126000 | $0.2313000 | $0.2112000 |
| 2021-12-14 | $0.2126000 | $0.2144000 | $0.2222000 | $0.2125000 |
| 2021-12-15 | $0.2144000 | $0.2229000 | $0.2288000 | $0.2092000 |
| 2021-12-16 | $0.2259000 | $0.2144000 | $0.2227000 | $0.2128000 |
| 2021-12-17 | $0.2141000 | $0.2082000 | $0.2151000 | $0.2047000 |
| 2021-12-18 | $0.2082000 | $0.2132000 | $0.2211000 | $0.2112000 |
| 2021-12-19 | $0.2132000 | $0.2059000 | $0.2181000 | $0.2048000 |
| 2021-12-20 | $0.2060000 | $0.1994000 | $0.2073000 | $0.1958000 |
| 2021-12-21 | $0.2000000 | $0.2129000 | $0.2170000 | $0.2029000 |
| 2021-12-22 | $0.2129000 | $0.2143000 | $0.2194000 | $0.2107000 |
| 2021-12-23 | $0.2142000 | $0.2379000 | $0.2481000 | $0.2210000 |
| 2021-12-24 | $0.2399000 | $0.2288000 | $0.2445000 | $0.2252000 |
| 2021-12-25 | $0.2251000 | $0.2449000 | $0.2449000 | $0.2285000 |
| 2021-12-26 | $0.2442000 | $0.2378000 | $0.2427000 | $0.2362000 |
| 2021-12-27 | $0.2373000 | $0.2532000 | $0.2580000 | $0.2358000 |
| 2021-12-28 | $0.2465000 | $0.2177000 | $0.2310000 | $0.2168000 |
| 2021-12-29 | $0.2177000 | $0.2138000 | $0.2184000 | $0.2059000 |
| 2021-12-30 | $0.2138000 | $0.2108000 | $0.2183000 | $0.2089000 |
| 2021-12-31 | $0.2167000 | $0.2180000 | $0.2187000 | $0.2066000 |
| 2022-01-01 | $0.2180000 | $0.2246000 | $0.2246000 | $0.2231000 |
| 2022-01-02 | $0.2245000 | $0.2237000 | $0.2283000 | $0.2237000 |
| 2022-01-03 | $0.2186000 | $0.2146000 | $0.2151000 | $0.2100000 |
| 2022-01-04 | $0.2199000 | $0.2196000 | $0.2211000 | $0.2128000 |
| 2022-01-05 | $0.2196000 | $0.1811000 | $0.2051000 | $0.1811000 |
| 2022-01-06 | $0.1811000 | $0.1908000 | $0.1908000 | $0.1744000 |
| 2022-01-07 | $0.1913000 | $0.1774000 | $0.1857000 | $0.1753000 |
| 2022-01-08 | $0.1774000 | $0.1647000 | $0.1805000 | $0.1626000 |
| 2022-01-09 | $0.1647000 | $0.1696000 | $0.1721000 | $0.1650000 |
| 2022-01-10 | $0.1696000 | $0.1606000 | $0.1707000 | $0.1590000 |
| 2022-01-11 | $0.1606000 | $0.1710000 | $0.1727000 | $0.1633000 |
| 2022-01-12 | $0.1710000 | $0.1827000 | $0.1831000 | $0.1748000 |
| 2022-01-13 | $0.1827000 | $0.1677000 | $0.1775000 | $0.1660000 |
| 2022-01-14 | $0.1679000 | $0.1711000 | $0.1741000 | $0.1701000 |
| 2022-01-15 | $0.1711000 | $0.1847000 | $0.1897000 | $0.1718000 |
| 2022-01-16 | $0.1847000 | $0.1805000 | $0.1866000 | $0.1799000 |
| 2022-01-17 | $0.1805000 | $0.1689000 | $0.1744000 | $0.1657000 |
| 2022-01-18 | $0.1689000 | $0.1633000 | $0.1690000 | $0.1604000 |
| 2022-01-19 | $0.1631000 | $0.1570000 | $0.1601000 | $0.1530000 |
| 2022-01-20 | $0.1570000 | $0.1503000 | $0.1557000 | $0.1491000 |
| 2022-01-21 | $0.1504000 | $0.1231000 | $0.1298000 | $0.1205000 |
| 2022-01-22 | $0.1231000 | $0.1061000 | $0.1158000 | $0.1020000 |
| 2022-01-23 | $0.1061000 | $0.1085000 | $0.1149000 | $0.1078000 |
| 2022-01-24 | $0.1085000 | $0.1021000 | $0.1048000 | $0.1001000 |
| 2022-01-25 | $0.1021000 | $0.1038000 | $0.1050000 | $0.1018000 |
| 2022-01-26 | $0.1038000 | $0.1077000 | $0.1112000 | $0.1035000 |
| 2022-01-27 | $0.1077000 | $0.1060000 | $0.1084000 | $0.1043000 |
| 2022-01-28 | $0.1060000 | $0.1080000 | $0.1128000 | $0.1070000 |
| 2022-01-29 | $0.1080000 | $0.1106000 | $0.1132000 | $0.1091000 |
| 2022-01-30 | $0.1106000 | $0.1067000 | $0.1148000 | $0.1065000 |
| 2022-01-31 | $0.1067000 | $0.1105000 | $0.1121000 | $0.1084000 |
| 2022-02-01 | $0.1105000 | $0.1136000 | $0.1205000 | $0.1130000 |
| 2022-02-02 | $0.1136000 | $0.1064000 | $0.1113000 | $0.1062000 |
| 2022-02-03 | $0.1064000 | $0.1061000 | $0.1080000 | $0.1045000 |
| 2022-02-04 | $0.1068000 | $0.1175000 | $0.1193000 | $0.1148000 |
| 2022-02-05 | $0.1175000 | $0.1336000 | $0.1369000 | $0.1182000 |
| 2022-02-06 | $0.1336000 | $0.1397000 | $0.1462000 | $0.1309000 |
| 2022-02-07 | $0.1397000 | $0.1432000 | $0.1542000 | $0.1432000 |
| 2022-02-08 | $0.1432000 | $0.1378000 | $0.1456000 | $0.1338000 |
| 2022-02-09 | $0.1375000 | $0.1377000 | $0.1378000 | $0.1375000 |
| 2022-02-10 | $0.1393000 | $0.1574000 | $0.1590000 | $0.1310000 |
| 2022-02-11 | $0.1574000 | $0.1347000 | $0.1582000 | $0.1330000 |
| 2022-02-12 | $0.1347000 | $0.1284000 | $0.1342000 | $0.1258000 |
| 2022-02-13 | $0.1284000 | $0.1227000 | $0.1324000 | $0.1224000 |
| 2022-02-14 | $0.1227000 | $0.1237000 | $0.1298000 | $0.1225000 |
| 2022-02-15 | $0.1237000 | $0.1386000 | $0.1424000 | $0.1344000 |
| 2022-02-16 | $0.1386000 | $0.1375000 | $0.1425000 | $0.1334000 |
| 2022-02-17 | $0.1375000 | $0.1250000 | $0.1294000 | $0.1245000 |
| 2022-02-18 | $0.1250000 | $0.1207000 | $0.1237000 | $0.1190000 |
| 2022-02-19 | $0.1207000 | $0.1191000 | $0.1222000 | $0.1180000 |
| 2022-02-20 | $0.1191000 | $0.1128000 | $0.1136000 | $0.1083000 |
| 2022-02-21 | $0.1128000 | $0.1018000 | $0.1151000 | $0.1018000 |
| 2022-02-22 | $0.1018000 | $0.1061000 | $0.1072000 | $0.1024000 |
| 2022-02-23 | $0.1061000 | $0.1030000 | $0.1071000 | $0.1022000 |
| 2022-02-24 | $0.1030000 | $0.1008000 | $0.1050000 | $0.0961 |
| 2022-02-25 | $0.1008000 | $0.1063000 | $0.1091000 | $0.1052000 |
| 2022-02-26 | $0.1063000 | $0.1045000 | $0.1073000 | $0.1037000 |
| 2022-02-27 | $0.1045000 | $0.0999800 | $0.1013000 | $0.0961 |
| 2022-02-28 | $0.0999800 | $0.1127000 | $0.1148000 | $0.1101000 |
| 2022-03-01 | $0.1127000 | $0.1134000 | $0.1164000 | $0.1131000 |
| 2022-03-02 | $0.1134000 | $0.1103000 | $0.1132000 | $0.1097000 |
| 2022-03-03 | $0.1103000 | $0.1055000 | $0.1075000 | $0.1049000 |
| 2022-03-04 | $0.1054000 | $0.0981 | $0.1018000 | $0.0968 |
| 2022-03-05 | $0.0981 | $0.1018000 | $0.1032000 | $0.0973 |
| 2022-03-06 | $0.1018000 | $0.0967 | $0.0985 | $0.0952 |
| 2022-03-07 | $0.0967 | $0.0981 | $0.0984 | $0.0931 |
| 2022-03-08 | $0.0981 | $0.0967 | $0.1019000 | $0.0962 |
| 2022-03-09 | $0.0967 | $0.1011000 | $0.1039000 | $0.1008000 |
| 2022-03-10 | $0.1011000 | $0.0963 | $0.0978 | $0.0955 |
| 2022-03-11 | $0.0963 | $0.0931 | $0.0957 | $0.0931 |
| 2022-03-12 | $0.0931 | $0.0937 | $0.0966 | $0.0935 |
| 2022-03-13 | $0.0935 | $0.0906 | $0.0939 | $0.0904 |
| 2022-03-14 | $0.0906 | $0.0923 | $0.0933 | $0.0910 |
| 2022-03-15 | $0.0923 | $0.0925 | $0.0956 | $0.0914 |
| 2022-03-16 | $0.0925 | $0.0977 | $0.0980 | $0.0949 |
| 2022-03-17 | $0.0977 | $0.0988 | $0.1033000 | $0.0980 |
| 2022-03-18 | $0.0988 | $0.1000000 | $0.1047000 | $0.0985 |
| 2022-03-19 | $0.1000000 | $0.1048000 | $0.1069000 | $0.0998000 |
| 2022-03-20 | $0.1048000 | $0.1007000 | $0.1041000 | $0.0995700 |
| 2022-03-21 | $0.1007000 | $0.1065000 | $0.1126000 | $0.0993000 |
| 2022-03-22 | $0.1065000 | $0.1070000 | $0.1120000 | $0.1067000 |
| 2022-03-23 | $0.1069000 | $0.1136000 | $0.1215000 | $0.1093000 |
| 2022-03-24 | $0.1136000 | $0.1167000 | $0.1211000 | $0.1149000 |
| 2022-03-25 | $0.1167000 | $0.1148000 | $0.1211000 | $0.1142000 |
| 2022-03-26 | $0.1148000 | $0.1183000 | $0.1199000 | $0.1158000 |
| 2022-03-27 | $0.1183000 | $0.1253000 | $0.1286000 | $0.1226000 |
| 2022-03-28 | $0.1253000 | $0.1184000 | $0.1314000 | $0.1184000 |
| 2022-03-29 | $0.1184000 | $0.1256000 | $0.1310000 | $0.1208000 |
| 2022-03-30 | $0.1256000 | $0.1300000 | $0.1300000 | $0.1249000 |
| 2022-03-31 | $0.1300000 | $0.1234000 | $0.1274000 | $0.1234000 |
| 2022-04-01 | $0.1234000 | $0.1232000 | $0.1235000 | $0.1232000 |
| 2022-04-02 | $0.1455000 | $0.1333000 | $0.1464000 | $0.1333000 |
| 2022-04-03 | $0.1333000 | $0.1356000 | $0.1377000 | $0.1328000 |
| 2022-04-04 | $0.1356000 | $0.1334000 | $0.1383000 | $0.1299000 |
| 2022-04-05 | $0.1338000 | $0.1337000 | $0.1338000 | $0.1336000 |
| 2022-04-06 | $0.1271000 | $0.1100000 | $0.1195000 | $0.1100000 |
| 2022-04-07 | $0.1100000 | $0.1146000 | $0.1159000 | $0.1108000 |
| 2022-04-08 | $0.1146000 | $0.1076000 | $0.1143000 | $0.1073000 |
| 2022-04-09 | $0.1076000 | $0.1118000 | $0.1125000 | $0.1095000 |
| 2022-04-10 | $0.1118000 | $0.1067000 | $0.1105000 | $0.1060000 |
| 2022-04-11 | $0.1005000 | $0.0966 | $0.1007000 | $0.0950 |
| 2022-04-12 | $0.0966 | $0.1013000 | $0.1037000 | $0.0966 |
| 2022-04-13 | $0.1013000 | $0.1039000 | $0.1048000 | $0.0995100 |
| 2022-04-14 | $0.1039000 | $0.1008000 | $0.1067000 | $0.0990500 |
| 2022-04-15 | $0.1008000 | $0.1019000 | $0.1028000 | $0.0992600 |
| 2022-04-16 | $0.1019000 | $0.1029000 | $0.1045000 | $0.1001000 |
| 2022-04-17 | $0.1029000 | $0.0969 | $0.1032000 | $0.0962 |
| 2022-04-18 | $0.0969 | $0.0991000 | $0.0991300 | $0.0902 |
| 2022-04-19 | $0.0991000 | $0.1013000 | $0.1019000 | $0.0982 |
| 2022-04-20 | $0.1013000 | $0.1011000 | $0.1048000 | $0.0989 |
| 2022-04-21 | $0.1011000 | $0.0974 | $0.1037000 | $0.0950 |
| 2022-04-22 | $0.0974 | $0.0975 | $0.1004000 | $0.0960 |
| 2022-04-23 | $0.0975 | $0.0955 | $0.0976 | $0.0946 |
| 2022-04-24 | $0.0955 | $0.0944 | $0.0969 | $0.0937 |
| 2022-04-25 | $0.0944 | $0.0939 | $0.0945 | $0.0858 |
| 2022-04-26 | $0.0939 | $0.0848 | $0.0946 | $0.0835 |
| 2022-04-27 | $0.0848 | $0.0888 | $0.0896 | $0.0843 |
| 2022-04-28 | $0.0888 | $0.0909 | $0.0929 | $0.0872 |
| 2022-04-29 | $0.0909 | $0.0855 | $0.0961 | $0.0838 |
| 2022-04-30 | $0.0855 | $0.0740 | $0.0889 | $0.0698 |
| 2022-05-01 | $0.0740 | $0.0774 | $0.0787 | $0.0720 |
| 2022-05-02 | $0.0774 | $0.0753 | $0.0790 | $0.0724 |
| 2022-05-03 | $0.0753 | $0.0740 | $0.0775 | $0.0726 |
| 2022-05-04 | $0.0740 | $0.0828 | $0.0829 | $0.0740 |
| 2022-05-05 | $0.0828 | $0.0731 | $0.0836 | $0.0711 |
| 2022-05-06 | $0.0731 | $0.0733 | $0.0741 | $0.0702 |
| 2022-05-07 | $0.0733 | $0.0692 | $0.0736 | $0.0663 |
| 2022-05-08 | $0.0692 | $0.0676 | $0.0697 | $0.0661 |
| 2022-05-09 | $0.0676 | $0.0524 | $0.0692 | $0.0513 |
| 2022-05-10 | $0.0523 | $0.0528 | $0.0529 | $0.0523 |
| 2022-05-11 | $0.0577 | $0.0327900 | $0.0596 | $0.0301800 |
| 2022-05-12 | $0.0327900 | $0.0330200 | $0.0330200 | $0.0327900 |
| 2022-05-13 | $0.0275600 | $0.0314000 | $0.0362800 | $0.0271300 |
| 2022-05-14 | $0.0315800 | $0.0309500 | $0.0316500 | $0.0309200 |
| 2022-05-15 | $0.0339000 | $0.0362100 | $0.0362100 | $0.0312500 |
| 2022-05-16 | $0.0362100 | $0.0329800 | $0.0362100 | $0.0313600 |
| 2022-05-17 | $0.0329800 | $0.0367500 | $0.0428700 | $0.0329800 |
| 2022-05-18 | $0.0367500 | $0.0313500 | $0.0375900 | $0.0313500 |
| 2022-05-19 | $0.0315300 | $0.0316400 | $0.0316600 | $0.0315200 |
| 2022-05-20 | $0.0352500 | $0.0336000 | $0.0354600 | $0.0319700 |
| 2022-05-21 | $0.0335400 | $0.0332300 | $0.0335500 | $0.0332200 |
| 2022-05-22 | $0.0364500 | $0.0397600 | $0.0431700 | $0.0358000 |
| 2022-05-23 | $0.0397600 | $0.0362000 | $0.0407400 | $0.0351300 |
| 2022-05-24 | $0.0362000 | $0.0374500 | $0.0381500 | $0.0344600 |
| 2022-05-25 | $0.0374500 | $0.0359500 | $0.0382800 | $0.0355400 |
| 2022-05-26 | $0.0359500 | $0.0318700 | $0.0368300 | $0.0311200 |
| 2022-05-27 | $0.0318700 | $0.0309500 | $0.0328300 | $0.0302000 |
| 2022-05-28 | $0.0308900 | $0.0308500 | $0.0309100 | $0.0308500 |
| 2022-05-29 | $0.0320100 | $0.0340800 | $0.0346500 | $0.0311400 |
| 2022-05-30 | $0.0340800 | $0.0379800 | $0.0380600 | $0.0337700 |
| 2022-05-31 | $0.0379800 | $0.0371500 | $0.0393100 | $0.0354100 |
| 2022-06-01 | $0.0371500 | $0.0329500 | $0.0375400 | $0.0322400 |
| 2022-06-02 | $0.0333700 | $0.0332800 | $0.0333700 | $0.0332700 |
| 2022-06-03 | $0.0380000 | $0.0359300 | $0.0409000 | $0.0346500 |
| 2022-06-04 | $0.0359100 | $0.0359500 | $0.0362500 | $0.0359000 |
| 2022-06-05 | $0.0355900 | $0.0354000 | $0.0359900 | $0.0347000 |
| 2022-06-06 | $0.0354000 | $0.0357700 | $0.0369500 | $0.0351000 |
| 2022-06-07 | $0.0360600 | $0.0359600 | $0.0363900 | $0.0359600 |
| 2022-06-08 | $0.0349100 | $0.0346500 | $0.0355600 | $0.0334500 |
| 2022-06-09 | $0.0346500 | $0.0351500 | $0.0397800 | $0.0337000 |
| 2022-06-10 | $0.0351500 | $0.0319400 | $0.0351500 | $0.0285300 |
| 2022-06-11 | $0.0319400 | $0.0292000 | $0.0325500 | $0.0285700 |
| 2022-06-12 | $0.0292000 | $0.0249000 | $0.0297900 | $0.0249000 |
| 2022-06-13 | $0.0249000 | $0.0243000 | $0.0270900 | $0.0216400 |
| 2022-06-14 | $0.0243000 | $0.0234000 | $0.0254500 | $0.0222600 |
| 2022-06-15 | $0.0234000 | $0.0252000 | $0.0254000 | $0.0211500 |
| 2022-06-16 | $0.0252000 | $0.0223700 | $0.0253700 | $0.0220400 |
| 2022-06-17 | $0.0224100 | $0.0224000 | $0.0224300 | $0.0224000 |
| 2022-06-18 | $0.0229300 | $0.0217000 | $0.0232800 | $0.0200400 |
| 2022-06-19 | $0.0217000 | $0.0237000 | $0.0239400 | $0.0212100 |
| 2022-06-20 | $0.0237000 | $0.0241000 | $0.0249100 | $0.0225300 |
| 2022-06-21 | $0.0241000 | $0.0249000 | $0.0261000 | $0.0236600 |
| 2022-06-22 | $0.0249000 | $0.0231100 | $0.0249000 | $0.0229300 |
| 2022-06-23 | $0.0231100 | $0.0253700 | $0.0257000 | $0.0231000 |
| 2022-06-24 | $0.0253700 | $0.0267700 | $0.0273300 | $0.0250800 |
| 2022-06-25 | $0.0267700 | $0.0281000 | $0.0288300 | $0.0262000 |
| 2022-06-26 | $0.0281000 | $0.0268500 | $0.0319400 | $0.0267700 |
| 2022-06-27 | $0.0268500 | $0.0275400 | $0.0294500 | $0.0267300 |
| 2022-06-28 | $0.0275400 | $0.0263500 | $0.0334700 | $0.0261600 |
| 2022-06-29 | $0.0263500 | $0.0263100 | $0.0273800 | $0.0254000 |
| 2022-06-30 | $0.0263100 | $0.0248600 | $0.0419600 | $0.0231600 |
| 2022-07-01 | $0.0248600 | $0.0241300 | $0.0258500 | $0.0241300 |
| 2022-07-02 | $0.0241300 | $0.0240200 | $0.0247800 | $0.0234600 |
| 2022-07-03 | $0.0240200 | $0.0240700 | $0.0245000 | $0.0235600 |
| 2022-07-04 | $0.0240700 | $0.0250500 | $0.0252600 | $0.0238000 |
| 2022-07-05 | $0.0250500 | $0.0243000 | $0.0254100 | $0.0235600 |
| 2022-07-06 | $0.0243000 | $0.0287700 | $0.0316600 | $0.0239000 |
| 2022-07-07 | $0.0287700 | $0.0293600 | $0.0310900 | $0.0283300 |
| 2022-07-08 | $0.0293600 | $0.0281100 | $0.0306000 | $0.0279000 |
| 2022-07-09 | $0.0281100 | $0.0283100 | $0.0288500 | $0.0281000 |
| 2022-07-10 | $0.0283100 | $0.0268000 | $0.0284500 | $0.0263500 |
| 2022-07-11 | $0.0268000 | $0.0260300 | $0.0292600 | $0.0257100 |
| 2022-07-12 | $0.0260300 | $0.0257000 | $0.0286600 | $0.0256700 |
| 2022-07-13 | $0.0257000 | $0.0264700 | $0.0264700 | $0.0240500 |
| 2022-07-14 | $0.0264700 | $0.0262500 | $0.0268300 | $0.0253700 |
| 2022-07-15 | $0.0262500 | $0.0270000 | $0.0271000 | $0.0260500 |
| 2022-07-16 | $0.0270000 | $0.0269000 | $0.0280100 | $0.0256300 |
| 2022-07-17 | $0.0269000 | $0.0266500 | $0.0282900 | $0.0265700 |
| 2022-07-18 | $0.0266500 | $0.0288200 | $0.0292200 | $0.0266000 |
| 2022-07-19 | $0.0288200 | $0.0290500 | $0.0295700 | $0.0279500 |
| 2022-07-20 | $0.0290500 | $0.0269600 | $0.0305500 | $0.0266300 |
| 2022-07-21 | $0.0269600 | $0.0274500 | $0.0276400 | $0.0255400 |
| 2022-07-22 | $0.0274500 | $0.0268500 | $0.0299000 | $0.0266500 |
| 2022-07-23 | $0.0268500 | $0.0272100 | $0.0288500 | $0.0265200 |
| 2022-07-24 | $0.0271700 | $0.0274000 | $0.0274000 | $0.0271700 |
| 2022-07-25 | $0.0274000 | $0.0252200 | $0.0274000 | $0.0252200 |
| 2022-07-26 | $0.0252200 | $0.0256300 | $0.0256300 | $0.0244200 |
| 2022-07-27 | $0.0256300 | $0.0272300 | $0.0272300 | $0.0251000 |
| 2022-07-28 | $0.0272300 | $0.0292400 | $0.0297200 | $0.0269000 |
| 2022-07-29 | $0.0292400 | $0.0296300 | $0.0315100 | $0.0282700 |
| 2022-07-30 | $0.0296300 | $0.0293000 | $0.0314200 | $0.0290700 |
| 2022-07-31 | $0.0293000 | $0.0306600 | $0.0312600 | $0.0292300 |
| 2022-08-01 | $0.0306600 | $0.0302600 | $0.0307400 | $0.0293400 |
| 2022-08-02 | $0.0302600 | $0.0290800 | $0.0305900 | $0.0283000 |
| 2022-08-03 | $0.0290800 | $0.0300100 | $0.0304000 | $0.0284200 |
| 2022-08-04 | $0.0300100 | $0.0305000 | $0.0320700 | $0.0299800 |
| 2022-08-05 | $0.0305000 | $0.0312400 | $0.0314500 | $0.0304000 |
| 2022-08-06 | $0.0312400 | $0.0308700 | $0.0316300 | $0.0307700 |
| 2022-08-07 | $0.0308700 | $0.0314500 | $0.0332200 | $0.0305400 |
| 2022-08-08 | $0.0314500 | $0.0324500 | $0.0331900 | $0.0314500 |
| 2022-08-09 | $0.0324500 | $0.0307000 | $0.0329000 | $0.0294900 |
| 2022-08-10 | $0.0307000 | $0.0320200 | $0.0321700 | $0.0299000 |
| 2022-08-11 | $0.0320200 | $0.0314500 | $0.0328500 | $0.0313500 |
| 2022-08-12 | $0.0314500 | $0.0337500 | $0.0343900 | $0.0312500 |
| 2022-08-13 | $0.0337500 | $0.0329300 | $0.0343800 | $0.0323500 |
| 2022-08-14 | $0.0329300 | $0.0321900 | $0.0337400 | $0.0316600 |
| 2022-08-15 | $0.0321900 | $0.0311700 | $0.0330800 | $0.0306000 |
| 2022-08-16 | $0.0311700 | $0.0314000 | $0.0321400 | $0.0307300 |
| 2022-08-17 | $0.0314000 | $0.0300000 | $0.0323400 | $0.0297200 |
| 2022-08-18 | $0.0300000 | $0.0281600 | $0.0302400 | $0.0280700 |
| 2022-08-19 | $0.0281600 | $0.0253200 | $0.0281600 | $0.0251500 |
| 2022-08-20 | $0.0253200 | $0.0265000 | $0.0278300 | $0.0253200 |
| 2022-08-21 | $0.0265000 | $0.0270800 | $0.0273200 | $0.0259600 |
| 2022-08-22 | $0.0270800 | $0.0263200 | $0.0270800 | $0.0254000 |
| 2022-08-23 | $0.0263200 | $0.0265800 | $0.0269000 | $0.0256800 |
| 2022-08-24 | $0.0265800 | $0.0262800 | $0.0270400 | $0.0258400 |
| 2022-08-25 | $0.0262800 | $0.0274000 | $0.0288800 | $0.0262000 |
| 2022-08-26 | $0.0274000 | $0.0247000 | $0.0274000 | $0.0244200 |
| 2022-08-27 | $0.0247000 | $0.0248500 | $0.0250900 | $0.0242600 |
| 2022-08-28 | $0.0248500 | $0.0242000 | $0.0251500 | $0.0240700 |
| 2022-08-29 | $0.0242000 | $0.0255500 | $0.0256900 | $0.0235800 |
| 2022-08-30 | $0.0255500 | $0.0247400 | $0.0259400 | $0.0242100 |
| 2022-08-31 | $0.0247400 | $0.0246900 | $0.0256500 | $0.0245100 |
| 2022-09-01 | $0.0246900 | $0.0247000 | $0.0249400 | $0.0238700 |
| 2022-09-02 | $0.0247000 | $0.0247000 | $0.0252000 | $0.0242600 |
| 2022-09-03 | $0.0247000 | $0.0247500 | $0.0251500 | $0.0243000 |
| 2022-09-04 | $0.0247500 | $0.0252900 | $0.0253000 | $0.0245600 |
| 2022-09-05 | $0.0252900 | $0.0251000 | $0.0254000 | $0.0245700 |
| 2022-09-06 | $0.0251000 | $0.0233000 | $0.0254500 | $0.0230200 |
| 2022-09-07 | $0.0233000 | $0.0240700 | $0.0244500 | $0.0230000 |
| 2022-09-08 | $0.0240700 | $0.0241400 | $0.0243400 | $0.0235700 |
| 2022-09-09 | $0.0241400 | $0.0260800 | $0.0264700 | $0.0241000 |
| 2022-09-10 | $0.0260800 | $0.0255500 | $0.0262700 | $0.0249800 |
| 2022-09-11 | $0.0255500 | $0.0255000 | $0.0261400 | $0.0250800 |
| 2022-09-12 | $0.0255000 | $0.0249500 | $0.0258700 | $0.0247000 |
| 2022-09-13 | $0.0249500 | $0.0232000 | $0.0261500 | $0.0228700 |
| 2022-09-14 | $0.0232000 | $0.0234000 | $0.0237000 | $0.0226600 |
| 2022-09-15 | $0.0234000 | $0.0226500 | $0.0234300 | $0.0223000 |
| 2022-09-16 | $0.0226500 | $0.0229000 | $0.0231000 | $0.0221800 |
| 2022-09-17 | $0.0229000 | $0.0235000 | $0.0235000 | $0.0228000 |
| 2022-09-18 | $0.0235000 | $0.0216400 | $0.0235000 | $0.0213800 |
| 2022-09-19 | $0.0216400 | $0.0220000 | $0.0222000 | $0.0209600 |
| 2022-09-20 | $0.0220000 | $0.0212500 | $0.0222300 | $0.0211500 |
| 2022-09-21 | $0.0212500 | $0.0209000 | $0.0223500 | $0.0202500 |
| 2022-09-22 | $0.0209000 | $0.0222000 | $0.0222900 | $0.0206000 |
| 2022-09-23 | $0.0222000 | $0.0221000 | $0.0224000 | $0.0211000 |
| 2022-09-24 | $0.0221000 | $0.0216500 | $0.0222400 | $0.0215500 |
| 2022-09-25 | $0.0216500 | $0.0211000 | $0.0218500 | $0.0208000 |
| 2022-09-26 | $0.0211000 | $0.0222000 | $0.0246900 | $0.0208500 |
| 2022-09-27 | $0.0222000 | $0.0215500 | $0.0228000 | $0.0210000 |
| 2022-09-28 | $0.0215500 | $0.0222000 | $0.0234700 | $0.0207000 |
| 2022-09-29 | $0.0222000 | $0.0226300 | $0.0240900 | $0.0217000 |
| 2022-09-30 | $0.0226300 | $0.0236500 | $0.0248900 | $0.0225600 |
| 2022-10-01 | $0.0236500 | $0.0242500 | $0.0246400 | $0.0232500 |
| 2022-10-02 | $0.0242500 | $0.0248300 | $0.0264000 | $0.0232600 |
| 2022-10-03 | $0.0248300 | $0.0241500 | $0.0264000 | $0.0238000 |
| 2022-10-04 | $0.0241500 | $0.0245000 | $0.0250000 | $0.0241300 |
| 2022-10-05 | $0.0245000 | $0.0237500 | $0.0248400 | $0.0233600 |
| 2022-10-06 | $0.0237500 | $0.0240000 | $0.0244000 | $0.0236000 |
| 2022-10-07 | $0.0240000 | $0.0234500 | $0.0243000 | $0.0227000 |
| 2022-10-08 | $0.0234500 | $0.0230600 | $0.0237000 | $0.0229500 |
| 2022-10-09 | $0.0230600 | $0.0233500 | $0.0236000 | $0.0229700 |
| 2022-10-10 | $0.0233500 | $0.0233500 | $0.0233500 | $0.0232500 |
| 2022-10-11 | $0.0222800 | $0.0217400 | $0.0223000 | $0.0215800 |
| 2022-10-12 | $0.0217400 | $0.0217300 | $0.0220600 | $0.0215000 |
| 2022-10-13 | $0.0217300 | $0.0210200 | $0.0219900 | $0.0193300 |
| 2022-10-14 | $0.0210200 | $0.0207900 | $0.0217600 | $0.0204700 |
| 2022-10-15 | $0.0207900 | $0.0214000 | $0.0222000 | $0.0205100 |
| 2022-10-16 | $0.0214000 | $0.0216300 | $0.0224900 | $0.0212000 |
| 2022-10-17 | $0.0216300 | $0.0220200 | $0.0229900 | $0.0215000 |
| 2022-10-18 | $0.0220200 | $0.0215900 | $0.0223000 | $0.0213100 |
| 2022-10-19 | $0.0215900 | $0.0203100 | $0.0216500 | $0.0201000 |
| 2022-10-20 | $0.0203100 | $0.0202800 | $0.0208700 | $0.0201200 |
| 2022-10-21 | $0.0202800 | $0.0203100 | $0.0204600 | $0.0193600 |
| 2022-10-22 | $0.0203100 | $0.0202900 | $0.0206000 | $0.0201100 |
| 2022-10-23 | $0.0202900 | $0.0207200 | $0.0208100 | $0.0199900 |
| 2022-10-24 | $0.0207200 | $0.0202800 | $0.0208100 | $0.0201900 |
| 2022-10-25 | $0.0202800 | $0.0207600 | $0.0209900 | $0.0202000 |
| 2022-10-26 | $0.0207600 | $0.0210500 | $0.0222500 | $0.0206700 |
| 2022-10-27 | $0.0210500 | $0.0208800 | $0.0220300 | $0.0207300 |
| 2022-10-28 | $0.0208800 | $0.0210800 | $0.0214100 | $0.0203900 |
| 2022-10-29 | $0.0210800 | $0.0218000 | $0.0221700 | $0.0210700 |
| 2022-10-30 | $0.0218000 | $0.0217000 | $0.0242900 | $0.0212400 |
| 2022-10-31 | $0.0217000 | $0.0216300 | $0.0221000 | $0.0212700 |
| 2022-11-01 | $0.0216300 | $0.0212400 | $0.0218600 | $0.0211200 |
| 2022-11-02 | $0.0212400 | $0.0206200 | $0.0213800 | $0.0201000 |
| 2022-11-03 | $0.0206200 | $0.0220500 | $0.0225300 | $0.0205500 |
| 2022-11-04 | $0.0220500 | $0.0231600 | $0.0253700 | $0.0217800 |
| 2022-11-05 | $0.0231600 | $0.0232100 | $0.0242400 | $0.0228600 |
| 2022-11-06 | $0.0232100 | $0.0217300 | $0.0236700 | $0.0215700 |
| 2022-11-07 | $0.0217300 | $0.0217000 | $0.0223400 | $0.0212700 |
| 2022-11-08 | $0.0217000 | $0.0181600 | $0.0220400 | $0.0161300 |
| 2022-11-09 | $0.0181600 | $0.0137000 | $0.0181600 | $0.0114500 |
| 2022-11-10 | $0.0137000 | $0.0170200 | $0.0186800 | $0.0119200 |
| 2022-11-11 | $0.0170200 | $0.0159100 | $0.0178500 | $0.0153500 |
| 2022-11-12 | $0.0159100 | $0.0152300 | $0.0165500 | $0.0151100 |
| 2022-11-13 | $0.0152300 | $0.0156700 | $0.0169700 | $0.0145100 |
| 2022-11-14 | $0.0156700 | $0.0156900 | $0.0163200 | $0.0147200 |
| 2022-11-15 | $0.0156900 | $0.0157000 | $0.0164700 | $0.0156000 |
| 2022-11-16 | $0.0157000 | $0.0150600 | $0.0166400 | $0.0149500 |
| 2022-11-17 | $0.0150600 | $0.0155400 | $0.0162100 | $0.0150600 |
| 2022-11-18 | $0.0155400 | $0.0156500 | $0.0160000 | $0.0147100 |
| 2022-11-19 | $0.0156500 | $0.0152100 | $0.0156500 | $0.0146200 |
| 2022-11-20 | $0.0152100 | $0.0153500 | $0.0164000 | $0.0146000 |
| 2022-11-21 | $0.0153500 | $0.0143300 | $0.0157100 | $0.0140000 |
| 2022-11-22 | $0.0143300 | $0.0147500 | $0.0148900 | $0.0139000 |
| 2022-11-23 | $0.0147500 | $0.0153000 | $0.0190000 | $0.0147500 |
| 2022-11-24 | $0.0153000 | $0.0152700 | $0.0156900 | $0.0152000 |
| 2022-11-25 | $0.0152700 | $0.0152300 | $0.0154000 | $0.0148000 |
| 2022-11-26 | $0.0152300 | $0.0152000 | $0.0157000 | $0.0152000 |
| 2022-11-27 | $0.0152000 | $0.0155000 | $0.0157800 | $0.0152000 |
| 2022-11-28 | $0.0155000 | $0.0151900 | $0.0174700 | $0.0146000 |
| 2022-11-29 | $0.0151900 | $0.0151000 | $0.0154400 | $0.0150600 |
| 2022-11-30 | $0.0151000 | $0.0160900 | $0.0161900 | $0.0151000 |
| 2022-12-01 | $0.0160900 | $0.0160000 | $0.0160900 | $0.0156800 |
| 2022-12-02 | $0.0160000 | $0.0162000 | $0.0162000 | $0.0157900 |
| 2022-12-03 | $0.0162000 | $0.0156000 | $0.0162000 | $0.0156000 |
| 2022-12-04 | $0.0156000 | $0.0172300 | $0.0192300 | $0.0156000 |
| 2022-12-05 | $0.0172300 | $0.0162500 | $0.0172300 | $0.0158300 |
| 2022-12-06 | $0.0162500 | $0.0160200 | $0.0165000 | $0.0158300 |
| 2022-12-07 | $0.0160200 | $0.0152900 | $0.0160700 | $0.0152000 |
| 2022-12-08 | $0.0152900 | $0.0155400 | $0.0155400 | $0.0150800 |
| 2022-12-09 | $0.0155400 | $0.0155000 | $0.0157000 | $0.0153800 |
| 2022-12-10 | $0.0155000 | $0.0159000 | $0.0159000 | $0.0154100 |
| 2022-12-11 | $0.0159000 | $0.0155100 | $0.0160000 | $0.0155100 |
| 2022-12-12 | $0.0155100 | $0.0153200 | $0.0155500 | $0.0150100 |
| 2022-12-13 | $0.0153200 | $0.0157600 | $0.0166500 | $0.0152300 |
| 2022-12-14 | $0.0157600 | $0.0154600 | $0.0162000 | $0.0153800 |
| 2022-12-15 | $0.0154600 | $0.0153100 | $0.0155000 | $0.0152000 |
| 2022-12-16 | $0.0153100 | $0.0135100 | $0.0157100 | $0.0135100 |
| 2022-12-17 | $0.0135100 | $0.0133000 | $0.0137200 | $0.0131000 |
| 2022-12-18 | $0.0133000 | $0.0132000 | $0.0136000 | $0.0132000 |
| 2022-12-19 | $0.0132000 | $0.0124300 | $0.0135700 | $0.0119000 |
| 2022-12-20 | $0.0124300 | $0.0132500 | $0.0137700 | $0.0124000 |
| 2022-12-21 | $0.0132500 | $0.0127300 | $0.0132500 | $0.0125100 |
| 2022-12-22 | $0.0127300 | $0.0127000 | $0.0128000 | $0.0123400 |
| 2022-12-23 | $0.0127000 | $0.0128000 | $0.0128000 | $0.0125000 |
| 2022-12-24 | $0.0128000 | $0.0127000 | $0.0128000 | $0.0127000 |
| 2022-12-25 | $0.0127000 | $0.0126000 | $0.0127000 | $0.0124000 |
| 2022-12-26 | $0.0126000 | $0.0126700 | $0.0127400 | $0.0123000 |
| 2022-12-27 | $0.0126700 | $0.0125600 | $0.0127300 | $0.0125000 |
| 2022-12-28 | $0.0125600 | $0.0121200 | $0.0125600 | $0.0121000 |
| 2022-12-29 | $0.0121200 | $0.0120900 | $0.0132600 | $0.0120300 |
| 2022-12-30 | $0.0120900 | $0.0121400 | $0.0121700 | $0.0118000 |
| 2022-12-31 | $0.0121400 | $0.0122100 | $0.0122400 | $0.0120000 |
| 2023-01-01 | $0.0122100 | $0.0122000 | $0.0122100 | $0.0118400 |
| 2023-01-02 | $0.0122000 | $0.0124000 | $0.0124000 | $0.0120600 |
| 2023-01-03 | $0.0124000 | $0.0122700 | $0.0196000 | $0.0121000 |
| 2023-01-04 | $0.0122700 | $0.0125300 | $0.0126600 | $0.0122700 |
| 2023-01-05 | $0.0125300 | $0.0124000 | $0.0127500 | $0.0123000 |
| 2023-01-06 | $0.0123800 | $0.0123900 | $0.0123900 | $0.0123800 |
| 2023-01-07 | $0.0127500 | $0.0127500 | $0.0131000 | $0.0127500 |
| 2023-01-08 | $0.0127500 | $0.0133000 | $0.0134000 | $0.0126600 |
| 2023-01-09 | $0.0133000 | $0.0135000 | $0.0140000 | $0.0133000 |
| 2023-01-10 | $0.0135000 | $0.0141200 | $0.0156100 | $0.0133600 |
| 2023-01-11 | $0.0141200 | $0.0139900 | $0.0141200 | $0.0135100 |
| 2023-01-12 | $0.0139900 | $0.0149500 | $0.0156600 | $0.0138000 |
| 2023-01-13 | $0.0149500 | $0.0156000 | $0.0159900 | $0.0146300 |
| 2023-01-14 | $0.0156000 | $0.0161700 | $0.0163800 | $0.0153600 |
| 2023-01-15 | $0.0161700 | $0.0167000 | $0.0170600 | $0.0154800 |
| 2023-01-16 | $0.0167000 | $0.0161000 | $0.0169000 | $0.0160900 |
| 2023-01-17 | $0.0161000 | $0.0162900 | $0.0176900 | $0.0159000 |
| 2023-01-18 | $0.0162900 | $0.0148500 | $0.0166000 | $0.0145000 |
| 2023-01-19 | $0.0148500 | $0.0149800 | $0.0151400 | $0.0145100 |
| 2023-01-20 | $0.0149800 | $0.0162500 | $0.0162500 | $0.0148900 |
| 2023-01-21 | $0.0162500 | $0.0165000 | $0.0170300 | $0.0162000 |
| 2023-01-22 | $0.0165000 | $0.0182900 | $0.0226400 | $0.0162900 |
| 2023-01-23 | $0.0182900 | $0.0184900 | $0.0195300 | $0.0177200 |
| 2023-01-24 | $0.0184900 | $0.0176500 | $0.0192900 | $0.0175600 |
| 2023-01-25 | $0.0176500 | $0.0184200 | $0.0232700 | $0.0166100 |
| 2023-01-26 | $0.0184200 | $0.0186000 | $0.0187200 | $0.0125900 |
| 2023-01-27 | $0.0186000 | $0.0194500 | $0.0199900 | $0.0183900 |
| 2023-01-28 | $0.0194500 | $0.0216400 | $0.0553 | $0.0194500 |
| 2023-01-29 | $0.0216400 | $0.0226500 | $0.0236100 | $0.0198100 |
| 2023-01-30 | $0.0226500 | $0.0210400 | $0.0229600 | $0.0205300 |
| 2023-01-31 | $0.0210400 | $0.0211600 | $0.0219900 | $0.0190100 |
| 2023-02-01 | $0.0211600 | $0.0220600 | $0.0232000 | $0.0201000 |
| 2023-02-02 | $0.0220600 | $0.0221300 | $0.0232600 | $0.0199000 |
| 2023-02-03 | $0.0221300 | $0.0241800 | $0.0297200 | $0.0210100 |
| 2023-02-04 | $0.0241800 | $0.0232000 | $0.0263400 | $0.0230700 |
| 2023-02-05 | $0.0232000 | $0.0234400 | $0.0242400 | $0.0217100 |
| 2023-02-06 | $0.0234400 | $0.0222100 | $0.0245000 | $0.0220000 |
| 2023-02-07 | $0.0222100 | $0.0244600 | $0.0254800 | $0.0215900 |
| 2023-02-08 | $0.0244600 | $0.0232000 | $0.0255600 | $0.0224800 |
| 2023-02-09 | $0.0232000 | $0.0200400 | $0.0254700 | $0.0196400 |
| 2023-02-10 | $0.0200400 | $0.0201000 | $0.0221700 | $0.0194100 |
| 2023-02-11 | $0.0201000 | $0.0209600 | $0.0220000 | $0.0195200 |
| 2023-02-12 | $0.0209600 | $0.0228100 | $0.0268000 | $0.0209100 |
| 2023-02-13 | $0.0228100 | $0.0207800 | $0.0252400 | $0.0196000 |
| 2023-02-14 | $0.0207800 | $0.0215900 | $0.0236700 | $0.0200000 |
| 2023-02-15 | $0.0215900 | $0.0230000 | $0.0230000 | $0.0214500 |
| 2023-02-16 | $0.0230000 | $0.0218100 | $0.0233200 | $0.0184300 |
| 2023-02-17 | $0.0218100 | $0.0241400 | $0.0255700 | $0.0200100 |
| 2023-02-18 | $0.0241400 | $0.0236000 | $0.0244000 | $0.0213300 |
| 2023-02-19 | $0.0236000 | $0.0230000 | $0.0261800 | $0.0218200 |
| 2023-02-20 | $0.0230000 | $0.0248000 | $0.0252800 | $0.0226300 |
| 2023-02-21 | $0.0248000 | $0.0268900 | $0.0291800 | $0.0231700 |
| 2023-02-22 | $0.0268900 | $0.0256000 | $0.0272800 | $0.0232100 |
| 2023-02-23 | $0.0256000 | $0.0250700 | $0.0270500 | $0.0246500 |
| 2023-02-24 | $0.0250700 | $0.0240000 | $0.0264000 | $0.0237100 |
| 2023-02-25 | $0.0240000 | $0.0219600 | $0.0252000 | $0.0219400 |
| 2023-02-26 | $0.0219600 | $0.0238000 | $0.0241900 | $0.0219300 |
| 2023-02-27 | $0.0238000 | $0.0231000 | $0.0241000 | $0.0227000 |
| 2023-02-28 | $0.0231000 | $0.0231000 | $0.0231000 | $0.0231000 |
| Paar | Vahetus |
|---|---|
| TLM/BTC | binance |
| TLM/BUSD | binance |
| TLM/TRY | binance |
| TLM/USDT | binance |
| TLM/BTC | bitcoincom |
| TLM/USDT | bitcoincom |
| TLM/USDT | bitz |
| TLM/ETH | gateio |
| TLM/USDT | gateio |
| TLM/BTC | hitbtc |
| TLM/USDT | hitbtc |
| TLM/BTC | kucoin |
| TLM/ETH | kucoin |
| TLM/USDT | kucoin |
| TLM/USDT | poloniex |
News
Loe lahtiütlusest : Kogu meie veebisaidi, hüperlingitud saitide, seotud rakenduste, foorumite, ajaveebide, sotsiaalmeediakontode ja muude platvormide ("Sait") siin esitatud sisu on mõeldud ainult teie üldiseks teabeks, mis on hangitud kolmandate isikute allikatest. Me ei anna meie sisu osas mingeid garantiisid, sealhulgas täpsust ja ajakohastust, kuid mitte ainult. Ükski meie poolt pakutava sisu osa ei kujuta endast finantsnõustamist, õigusnõustamist ega muud nõustamist, mis on mõeldud teie konkreetseks toetumiseks mis tahes eesmärgil. Mis tahes kasutamine või sõltuvus meie sisust on ainuüksi omal vastutusel ja omal äranägemisel. Enne nende kasutamist peate oma teadustööd läbi viima, analüüsima ja kontrollima oma sisu. Kauplemine on väga riskantne tegevus, mis võib põhjustada suuri kahjusid, palun konsulteerige enne oma otsuse langetamist oma finantsnõustajaga. Meie saidi sisu ei tohi olla pakkumine ega pakkumine