TSL
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-08 | $0.0001210 | $0.0001150 | $0.0001210 | $0.0001060 |
2023-09-09 | $0.0025910 | $0.0025850 | $0.0025910 | $0.0025810 |
2023-11-25 | $0.0001470 | $0.0001440 | $0.0001570 | $0.0001360 |
2023-11-26 | $0.0001440 | $0.0001450 | $0.0001450 | $0.0001440 |
2023-11-27 | $0.0001390 | $0.0001440 | $0.0001560 | $0.0001310 |
2023-11-28 | $0.0001440 | $0.0001390 | $0.0001470 | $0.0001340 |
2023-11-29 | $0.0001390 | $0.0001390 | $0.0001450 | $0.0001340 |
2023-11-30 | $0.0001390 | $0.0001390 | $0.0001400 | $0.0001380 |
2023-12-01 | $0.0001430 | $0.0001470 | $0.0001490 | $0.0001410 |
2023-12-02 | $0.0001470 | $0.0001500 | $0.0001680 | $0.0001440 |
2023-12-03 | $0.0001500 | $0.0001460 | $0.0001510 | $0.0001450 |
2023-12-04 | $0.0001460 | $0.0001480 | $0.0001500 | $0.0001450 |
2023-12-05 | $0.0001480 | $0.0001480 | $0.0001490 | $0.0001430 |
2023-12-06 | $0.0001480 | $0.0001460 | $0.0001650 | $0.0001450 |
2023-12-07 | $0.0001460 | $0.0001440 | $0.0001510 | $0.0001300 |
2023-12-08 | $0.0001440 | $0.0001430 | $0.0001440 | $0.0001420 |
2023-12-10 | $0.0001430 | $0.0001520 | $0.0001620 | $0.0001420 |
2023-12-11 | $0.0001520 | $0.0001530 | $0.0001600 | $0.0001400 |
2023-12-12 | $0.0001530 | $0.0001540 | $0.0001580 | $0.0001530 |
2023-12-13 | $0.0001640 | $0.0001620 | $0.0001870 | $0.0001510 |
2023-12-14 | $0.0001620 | $0.0001610 | $0.0001650 | $0.0001600 |
2023-12-17 | $0.0002220 | $0.0001790 | $0.0002300 | $0.0001750 |
2023-12-18 | $0.0001790 | $0.0001720 | $0.0002040 | $0.0001670 |
2023-12-19 | $0.0001720 | $0.0001730 | $0.0001900 | $0.0001660 |
2023-12-20 | $0.0001730 | $0.0001680 | $0.0001840 | $0.0001660 |
2023-12-21 | $0.0001680 | $0.0001660 | $0.0001690 | $0.0001660 |
2023-12-22 | $0.0001770 | $0.0001740 | $0.0001940 | $0.0001580 |
2023-12-23 | $0.0001740 | $0.0001750 | $0.0001770 | $0.0001730 |
2023-12-25 | $0.0003950 | $0.0002980 | $0.0005550 | $0.0002800 |
2023-12-26 | $0.0002980 | $0.0002960 | $0.0003020 | $0.0002940 |
2023-12-27 | $0.0002880 | $0.0002490 | $0.0002900 | $0.0002470 |
2023-12-28 | $0.0002490 | $0.0002550 | $0.0002560 | $0.0002470 |
2023-12-29 | $0.0002360 | $0.0001910 | $0.0002390 | $0.0001820 |
2023-12-30 | $0.0001910 | $0.0002620 | $0.0002700 | $0.0001910 |
2023-12-31 | $0.0002620 | $0.0003710 | $0.0003710 | $0.0002500 |
2024-01-01 | $0.0002180 | $0.0002190 | $0.0002500 | $0.0002060 |
2024-01-02 | $0.0002190 | $0.0002180 | $0.0002420 | $0.0002090 |
2024-01-03 | $0.0002180 | $0.0002110 | $0.0002280 | $0.0001930 |
2024-01-04 | $0.0002110 | $0.0002250 | $0.0002430 | $0.0002030 |
2024-01-05 | $0.0002250 | $0.0002160 | $0.0002310 | $0.0002120 |
2024-01-06 | $0.0002160 | $0.0002460 | $0.0003200 | $0.0002150 |
2024-01-07 | $0.0002460 | $0.0002100 | $0.0002730 | $0.0002100 |
2024-01-08 | $0.0002100 | $0.0002100 | $0.0002100 | $0.0002080 |
2024-01-09 | $0.0002220 | $0.0002140 | $0.0002290 | $0.0002050 |
2024-01-10 | $0.0002140 | $0.0002210 | $0.0002290 | $0.0002040 |
2024-01-11 | $0.0002210 | $0.0002200 | $0.0002220 | $0.0002190 |
2024-01-17 | $0.0002410 | $0.0002620 | $0.0002800 | $0.0002390 |
2024-01-18 | $0.0002620 | $0.0002490 | $0.0002800 | $0.0002400 |
2024-01-19 | $0.0002490 | $0.0002490 | $0.0002510 | $0.0002480 |
2024-01-20 | $0.0002230 | $0.0003070 | $0.0004700 | $0.0002170 |
2024-01-21 | $0.0003070 | $0.0003030 | $0.0003080 | $0.0003010 |
2024-01-22 | $0.0002660 | $0.0002450 | $0.0002980 | $0.0002440 |
2024-01-23 | $0.0002450 | $0.0002490 | $0.0002610 | $0.0002300 |
2024-01-24 | $0.0002490 | $0.0002950 | $0.0002970 | $0.0002450 |
2024-01-25 | $0.0002950 | $0.0003010 | $0.0003900 | $0.0002880 |
2024-01-26 | $0.0003010 | $0.0002800 | $0.0003230 | $0.0002770 |
2024-01-27 | $0.0002800 | $0.0002580 | $0.0002830 | $0.0002550 |
2024-01-28 | $0.0002580 | $0.0002910 | $0.0003110 | $0.0002550 |
2024-01-29 | $0.0002910 | $0.0002650 | $0.0003000 | $0.0002590 |
2024-01-30 | $0.0002650 | $0.0002660 | $0.0002660 | $0.0002640 |
2024-02-02 | $0.0002440 | $0.0002460 | $0.0002510 | $0.0002430 |
2024-02-03 | $0.0002460 | $0.0002510 | $0.0002600 | $0.0002450 |
2024-02-04 | $0.0002510 | $0.0002580 | $0.0002700 | $0.0002510 |
2024-02-05 | $0.0002580 | $0.0002580 | $0.0002590 | $0.0002580 |
2024-02-07 | $0.0002640 | $0.0002660 | $0.0003030 | $0.0002410 |
2024-02-08 | $0.0002660 | $0.0002500 | $0.0003700 | $0.0002490 |
2024-02-09 | $0.0002500 | $0.0002500 | $0.0002500 | $0.0002500 |
2024-02-10 | $0.0002600 | $0.0002560 | $0.0002630 | $0.0002500 |
2024-02-11 | $0.0002560 | $0.0002530 | $0.0002570 | $0.0002500 |
2024-02-12 | $0.0002530 | $0.0002520 | $0.0002530 | $0.0002500 |
2024-02-13 | $0.0002520 | $0.0002520 | $0.0002590 | $0.0002500 |
2024-02-14 | $0.0002520 | $0.0002560 | $0.0002630 | $0.0002460 |
2024-02-15 | $0.0002560 | $0.0002640 | $0.0002670 | $0.0002520 |
2024-02-16 | $0.0002640 | $0.0002630 | $0.0002680 | $0.0002590 |
2024-02-17 | $0.0002630 | $0.0002610 | $0.0002660 | $0.0002560 |
2024-02-18 | $0.0002610 | $0.0002600 | $0.0002610 | $0.0002590 |
2024-02-19 | $0.0002550 | $0.0002560 | $0.0002700 | $0.0002540 |
2024-02-20 | $0.0002560 | $0.0002520 | $0.0002570 | $0.0002500 |
2024-02-21 | $0.0002520 | $0.0002770 | $0.0002770 | $0.0002440 |
2024-02-22 | $0.0002770 | $0.0002600 | $0.0002800 | $0.0002490 |
2024-02-23 | $0.0002600 | $0.0002620 | $0.0002710 | $0.0002580 |
2024-02-24 | $0.0002620 | $0.0002620 | $0.0002620 | $0.0002620 |
2024-02-25 | $0.0002670 | $0.0002660 | $0.0002740 | $0.0002600 |
2024-02-26 | $0.0002660 | $0.0002650 | $0.0002680 | $0.0002630 |
2024-02-27 | $0.0002670 | $0.0002650 | $0.0002670 | $0.0002600 |
2024-02-28 | $0.0002650 | $0.0002650 | $0.0002660 | $0.0002650 |
2024-02-29 | $0.0002550 | $0.0002540 | $0.0002600 | $0.0002500 |
2024-03-01 | $0.0002540 | $0.0002550 | $0.0002600 | $0.0002470 |
2024-03-02 | $0.0002550 | $0.0002580 | $0.0002600 | $0.0002500 |
2024-03-03 | $0.0002580 | $0.0002590 | $0.0002590 | $0.0002580 |
2024-03-07 | $0.0002700 | $0.0002660 | $0.0002800 | $0.0002580 |
2024-03-08 | $0.0002660 | $0.0002660 | $0.0002710 | $0.0002660 |
2024-03-10 | $0.0002700 | $0.0002640 | $0.0002720 | $0.0002600 |
2024-03-11 | $0.0002640 | $0.0002650 | $0.0002660 | $0.0002640 |
2024-03-12 | $0.0002660 | $0.0002720 | $0.0002720 | $0.0002610 |
2024-03-13 | $0.0002720 | $0.0002710 | $0.0002800 | $0.0002630 |
2024-03-14 | $0.0002710 | $0.0002830 | $0.0002850 | $0.0002640 |
2024-03-15 | $0.0002830 | $0.0002550 | $0.0002870 | $0.0002550 |
2024-03-16 | $0.0002550 | $0.0002250 | $0.0002560 | $0.0002210 |
2024-03-17 | $0.0002250 | $0.0002240 | $0.0002270 | $0.0002240 |
2024-03-18 | $0.0002330 | $0.0002050 | $0.0002500 | $0.0002000 |
2024-03-19 | $0.0002050 | $0.0002050 | $0.0002050 | $0.0002050 |
2024-03-20 | $0.0002100 | $0.0002140 | $0.0002180 | $0.0002060 |
2024-03-21 | $0.0002140 | $0.0002220 | $0.0002300 | $0.0002060 |
2024-03-22 | $0.0002220 | $0.0002210 | $0.0002240 | $0.0002200 |
2024-03-23 | $0.0002090 | $0.0002200 | $0.0002200 | $0.0002060 |
2024-03-24 | $0.0002200 | $0.0002250 | $0.0002300 | $0.0002100 |
2024-03-25 | $0.0002250 | $0.0002190 | $0.0002310 | $0.0002170 |
2024-03-26 | $0.0002190 | $0.0002120 | $0.0002800 | $0.0002100 |
2024-03-27 | $0.0002120 | $0.0002110 | $0.0002120 | $0.0002110 |
2024-03-29 | $0.0001920 | $0.0001880 | $0.0001940 | $0.0001860 |
2024-03-30 | $0.0001880 | $0.0001880 | $0.0001890 | $0.0001880 |
2024-03-31 | $0.0001870 | $0.0002170 | $0.0002180 | $0.0001860 |
2024-04-01 | $0.0002170 | $0.0001890 | $0.0002170 | $0.0001880 |
2024-04-02 | $0.0001890 | $0.0001870 | $0.0001890 | $0.0001850 |
2024-04-03 | $0.0001870 | $0.0001830 | $0.0001870 | $0.0001800 |
2024-04-04 | $0.0001830 | $0.0001830 | $0.0001840 | $0.0001820 |
2024-04-05 | $0.0001870 | $0.0001880 | $0.0001940 | $0.0001820 |
2024-04-06 | $0.0001880 | $0.0001920 | $0.0001920 | $0.0001880 |
2024-04-07 | $0.0001870 | $0.0001850 | $0.0001930 | $0.0001830 |
2024-04-08 | $0.0001850 | $0.0001850 | $0.0001860 | $0.0001850 |
2024-04-10 | $0.0001960 | $0.0001990 | $0.0002110 | $0.0001930 |
2024-04-11 | $0.0001990 | $0.0001900 | $0.0002000 | $0.0001900 |
2024-04-12 | $0.0001900 | $0.0001900 | $0.0001900 | $0.0001900 |
2024-04-15 | $0.0001660 | $0.0001600 | $0.0001750 | $0.0001580 |
2024-04-16 | $0.0001600 | $0.0001640 | $0.0001790 | $0.0001580 |
2024-04-17 | $0.0001640 | $0.0001630 | $0.0001710 | $0.0001610 |
2024-04-18 | $0.0001630 | $0.0001630 | $0.0001630 | $0.0001620 |
2024-04-20 | $0.0001730 | $0.0001690 | $0.0001760 | $0.0001630 |
2024-04-21 | $0.0001690 | $0.0001680 | $0.0001690 | $0.0001680 |
2024-04-24 | $0.0001580 | $0.0001520 | $0.0001620 | $0.0001500 |
2024-04-25 | $0.0001520 | $0.0001380 | $0.0001520 | $0.0001340 |
2024-04-26 | $0.0001380 | $0.0001340 | $0.0001380 | $0.0001330 |
2024-04-27 | $0.0001340 | $0.0001340 | $0.0001340 | $0.0001340 |
2024-04-28 | $0.0001290 | $0.0001380 | $0.0001450 | $0.0001290 |
2024-04-29 | $0.0001380 | $0.0001350 | $0.0001440 | $0.0001290 |
2024-04-30 | $0.0001350 | $0.0001350 | $0.0001350 | $0.0001340 |
2024-05-02 | $0.0001290 | $0.0001240 | $0.0001600 | $0.0001240 |
2024-05-03 | $0.0001240 | $0.0001260 | $0.0001260 | $0.0001240 |
2024-05-04 | $0.0001280 | $0.0001350 | $0.0001480 | $0.0001090 |
2024-05-05 | $0.0001350 | $0.0001350 | $0.0001350 | $0.0001350 |
2024-05-06 | $0.0001220 | $0.0001260 | $0.0001310 | $0.0001220 |
2024-05-07 | $0.0001260 | $0.0001290 | $0.0001360 | $0.0001260 |
2024-05-08 | $0.0001290 | $0.0001290 | $0.0001290 | $0.0001280 |
2024-05-09 | $0.0001380 | $0.0001310 | $0.0002000 | $0.0001290 |
2024-05-10 | $0.0001310 | $0.0001320 | $0.0001370 | $0.0001280 |
2024-05-11 | $0.0001320 | $0.0001360 | $0.0001420 | $0.0001290 |
2024-05-12 | $0.0001360 | $0.0001380 | $0.0001450 | $0.0001320 |
2024-05-13 | $0.0001380 | $0.0001380 | $0.0001380 | $0.0001380 |
Energo is an ecosystem based on decentralized apps that plans to build a DAE (Decentralized Autonomous Energy Community). At its core are Qtum and a decentralized system designed for the measurement, registries, transactions, and settlement of clean energy in local Micro-grids. Furthermore, the Energo system will be powered by the TSL cryptocurrency.
Energo token (TSL) is an ERC-20 token that will work as the access token to the distributed energy storage system.