Staked TLOS(STLOS)Today
$0.070843
Staked TLOS Price History
(STLOS)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.071576 | $0.075063 | $0.069029 | $0.069136 | $1,329.825 |
2025-09-01 | $0.073804 | $0.073816 | $0.069304 | $0.071565 | $405.5094 |
2025-08-31 | $0.077010 | $0.077522 | $0.073513 | $0.073804 | $636.8659 |
2025-08-30 | $0.078996 | $0.079195 | $0.07701 | $0.077010 | $2,440.261 |
2025-08-29 | $0.084528 | $0.083339 | $0.078444 | $0.079008 | $22,147.34 |
2025-08-28 | $0.084058 | $0.084997 | $0.080423 | $0.084461 | $2,490.747 |
2025-08-27 | $0.085766 | $0.09165 | $0.083053 | $0.084062 | $182.5290 |
2025-08-26 | $0.080078 | $0.087049 | $0.07914 | $0.085770 | $24.61285 |
2025-08-25 | -- | $0.081859 | $0.072987 | -- | -- |
2025-08-24 | $0.068623 | $0.069934 | $0.068609 | $0.069913 | $1,404.124 |
2025-08-23 | -- | $0.069723 | $0.06808 | -- | -- |
2025-08-22 | -- | $0.069071 | $0.067156 | -- | -- |
2025-08-21 | $0.068305 | $0.069371 | $0.065955 | $0.068620 | $142.4745 |
2025-08-20 | -- | $0.069006 | $0.061983 | -- | -- |
2025-08-19 | -- | $0.062545 | $0.060427 | -- | -- |
2025-08-18 | $0.062150 | $0.06354 | $0.059086 | $0.060223 | $1.575967 |
2025-08-17 | $0.058391 | $0.063758 | $0.057233 | $0.062150 | $2,078.322 |
2025-08-16 | $0.057740 | $0.061685 | $0.055885 | $0.058391 | $371.2722 |
2025-08-15 | $0.053134 | $0.058604 | $0.052378 | $0.057740 | $15.02657 |
2025-08-14 | $0.054732 | $0.056491 | $0.052611 | $0.053086 | $239.7564 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Staked TLOS(STLOS)
