Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TALKKUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.04152 | -0.0043 | -9.38% | 0.04582 | 0.04582 | 0.04128 | 695.00 |
| Jun 27 2024 | 0.04582 | -0.00211 | -4.40% | 0.04793 | 0.04793 | 0.04242 | 273.00 |
| Jun 26 2024 | 0.04793 | 0.00 | 0.00% | 0.04793 | 0.04793 | 0.04793 | 69,494.00 |
| Jun 25 2024 | 0.04793 | 0.00665 | 16.11% | 0.04128 | 0.04793 | 0.04128 | 396.00 |
| Jun 24 2024 | 0.04128 | -0.00272 | -6.18% | 0.044 | 0.044 | 0.04128 | 190.00 |
| Jun 23 2024 | 0.044 | -0.00398 | -8.30% | 0.04798 | 0.04798 | 0.044 | 62.00 |
| Jun 22 2024 | 0.04798 | 0.00464 | 10.71% | 0.04334 | 0.05273 | 0.04311 | 171,757.00 |
| Jun 21 2024 | 0.04334 | -0.00081 | -1.83% | 0.04415 | 0.04415 | 0.04325 | 34,299.00 |
| Jun 20 2024 | 0.04415 | -0.00855 | -16.22% | 0.0527 | 0.0527 | 0.04415 | 2,489.00 |
| Jun 19 2024 | 0.0527 | 0.00319 | 6.44% | 0.04951 | 0.06181 | 0.04951 | 748.00 |
| Jun 18 2024 | 0.04951 | -0.00043 | -0.86% | 0.04994 | 0.05154 | 0.0411 | 7,711.00 |
| Jun 17 2024 | 0.04994 | -0.02746 | -35.48% | 0.0774 | 0.0774 | 0.04017 | 111,991.00 |
| Jun 16 2024 | 0.0774 | 0.00 | 0.00% | 0.0774 | 0.0774 | 0.0774 | 0.00 |
| Jun 15 2024 | 0.0774 | -0.00276 | -3.44% | 0.08016 | 0.08016 | 0.07736 | 455.00 |
| Jun 14 2024 | 0.08016 | 0.00195 | 2.49% | 0.07817 | 0.08016 | 0.07783 | 17,630.00 |
| Jun 13 2024 | 0.07821 | -0.00439 | -5.31% | 0.0826 | 0.08459 | 0.07821 | 39,930.00 |
| Jun 12 2024 | 0.0826 | 0.00 | 0.00% | 0.0826 | 0.0826 | 0.07721 | 23,844.00 |
| Jun 11 2024 | 0.0826 | -0.00604 | -6.81% | 0.08864 | 0.08865 | 0.0826 | 2,150.00 |
| Jun 10 2024 | 0.08864 | 0.01119 | 14.45% | 0.08076 | 0.09993 | 0.07501 | 104,558.00 |
| Jun 09 2024 | 0.07745 | -0.00008 | -0.10% | 0.07753 | 0.08861 | 0.07422 | 12,160.00 |
| Jun 08 2024 | 0.07753 | -0.0112 | -12.62% | 0.08873 | 0.09095 | 0.07321 | 40,045.00 |
| Jun 07 2024 | 0.08873 | 0.00015 | 0.17% | 0.08858 | 0.130 | 0.077 | 45,036.00 |
| Jun 06 2024 | 0.08858 | -0.01276 | -12.59% | 0.10134 | 0.130 | 0.073 | 20,079.00 |
| Jun 05 2024 | 0.10134 | 0.01362 | 15.53% | 0.16606 | 0.17516 | 0.08772 | 72,780.00 |
| Jun 04 2024 | 0.08772 | -0.00985 | -10.10% | 0.09757 | 0.09757 | 0.08772 | 1,039.00 |
| Jun 03 2024 | 0.09757 | 0.00523 | 5.66% | 0.09234 | 0.10094 | 0.09234 | 5,176.00 |
| Jun 02 2024 | 0.09234 | 0.00543 | 6.25% | 0.08691 | 0.114 | 0.073 | 38,945.00 |
| Jun 01 2024 | 0.08691 | -0.00171 | -1.93% | 0.08862 | 0.09987 | 0.08351 | 3,545.00 |
| May 31 2024 | 0.08862 | 0.0018 | 2.07% | 0.08682 | 0.130 | 0.08682 | 43,219.00 |
| May 30 2024 | 0.08682 | -0.0113 | -11.52% | 0.09812 | 0.130 | 0.08141 | 59,696.00 |
| May 29 2024 | 0.09812 | 0.01265 | 14.80% | 0.08547 | 0.12895 | 0.073 | 176,759.00 |
| May 28 2024 | 0.08547 | -0.00088 | -1.02% | 0.08635 | 0.08667 | 0.08224 | 136,990.00 |
| May 27 2024 | 0.08635 | 0.00257 | 3.07% | 0.0837 | 0.08635 | 0.08222 | 181,000.00 |
| May 26 2024 | 0.08378 | 0.00307 | 3.80% | 0.08071 | 0.0852 | 0.080 | 96,575.00 |
| May 25 2024 | 0.08071 | -0.00402 | -4.74% | 0.08473 | 0.08593 | 0.07982 | 151,880.00 |
| May 24 2024 | 0.08473 | -0.00037 | -0.43% | 0.08962 | 0.09736 | 0.08294 | 17,375.00 |
| May 23 2024 | 0.0851 | 0.00249 | 3.01% | 0.08261 | 0.0851 | 0.08182 | 71,872.00 |
| May 22 2024 | 0.08261 | -0.00668 | -7.48% | 0.08929 | 0.08931 | 0.08235 | 151,460.00 |
| May 21 2024 | 0.08929 | -0.00945 | -9.57% | 0.09839 | 0.10065 | 0.08869 | 146,705.00 |
| May 20 2024 | 0.09874 | -0.00166 | -1.65% | 0.10026 | 0.12298 | 0.09719 | 171,082.00 |
| May 19 2024 | 0.1004 | -0.00406 | -3.89% | 0.10446 | 0.11063 | 0.1002 | 93,878.00 |
| May 18 2024 | 0.10446 | 0.0038 | 3.78% | 0.10066 | 0.12231 | 0.10066 | 30,875.00 |
| May 17 2024 | 0.10066 | -0.00534 | -5.04% | 0.106 | 0.12381 | 0.10003 | 17,105.00 |
| May 16 2024 | 0.106 | 0.00597 | 5.97% | 0.10003 | 0.11267 | 0.09376 | 29,052.00 |
| May 15 2024 | 0.10003 | 0.00803 | 8.73% | 0.092 | 0.11254 | 0.092 | 19,756.00 |
| May 14 2024 | 0.092 | 0.00369 | 4.18% | 0.08831 | 0.11744 | 0.08753 | 143,917.00 |
| May 13 2024 | 0.08831 | 0.00119 | 1.37% | 0.16606 | 0.17516 | 0.0849 | 173,293.00 |
| May 12 2024 | 0.08712 | -0.00475 | -5.17% | 0.09187 | 0.09187 | 0.085 | 67,047.00 |
| May 11 2024 | 0.09187 | -0.00944 | -9.32% | 0.10131 | 0.10131 | 0.08293 | 32,807.00 |
| May 10 2024 | 0.10131 | -0.0091 | -8.24% | 0.11041 | 0.11041 | 0.08214 | 58,749.00 |
| May 09 2024 | 0.11041 | -0.00745 | -6.32% | 0.11786 | 0.12993 | 0.09176 | 51,957.00 |
| May 08 2024 | 0.11786 | -0.00536 | -4.35% | 0.12322 | 0.12322 | 0.104 | 52,094.00 |
| May 07 2024 | 0.12322 | -0.02115 | -14.65% | 0.14437 | 0.14449 | 0.1133 | 121,487.00 |
| May 06 2024 | 0.14437 | 0.00004 | 0.03% | 0.14444 | 0.28879 | 0.130 | 140,931.00 |
| May 05 2024 | 0.14433 | 0.01692 | 13.28% | 0.12741 | 0.14782 | 0.12741 | 50,722.00 |
| May 04 2024 | 0.12741 | -0.00918 | -6.72% | 0.13659 | 0.14116 | 0.12741 | 687.00 |
| May 03 2024 | 0.13659 | -0.01873 | -12.06% | 0.15532 | 0.16128 | 0.13659 | 7,383.00 |
| May 02 2024 | 0.15532 | -0.00317 | -2.00% | 0.15849 | 0.26899 | 0.13923 | 57,747.00 |
| May 01 2024 | 0.15849 | 0.01295 | 8.90% | 0.14554 | 0.16263 | 0.12501 | 12,141.00 |
| Apr 30 2024 | 0.14554 | -0.00001 | -0.01% | 0.14555 | 0.15233 | 0.1303 | 6,840.00 |
| Apr 29 2024 | 0.14555 | -0.02535 | -14.83% | 0.16606 | 0.19257 | 0.13856 | 92,461.00 |
| Apr 28 2024 | 0.1709 | -0.0091 | -5.06% | 0.180 | 0.180 | 0.16174 | 1,980.00 |
| Apr 27 2024 | 0.180 | 0.00184 | 1.03% | 0.17816 | 0.19492 | 0.1569 | 4,207.00 |
| Apr 26 2024 | 0.17816 | 0.02274 | 14.63% | 0.15542 | 0.29999 | 0.15534 | 61,328.00 |
| Apr 25 2024 | 0.15542 | 0.04256 | 37.71% | 0.11286 | 0.17047 | 0.1101 | 46,720.00 |
| Apr 24 2024 | 0.11286 | -0.01192 | -9.55% | 0.12478 | 0.13348 | 0.10472 | 23,370.00 |
| Apr 23 2024 | 0.12478 | 0.0072 | 6.12% | 0.11758 | 0.14289 | 0.11674 | 45,692.00 |
| Apr 22 2024 | 0.11758 | 0.00235 | 2.04% | 0.16606 | 0.17516 | 0.11407 | 100,538.00 |
| Apr 21 2024 | 0.11523 | 0.00255 | 2.26% | 0.11268 | 0.14342 | 0.10161 | 50,769.00 |
| Apr 20 2024 | 0.11268 | -0.00414 | -3.54% | 0.11682 | 0.13376 | 0.10479 | 30,177.00 |
| Apr 19 2024 | 0.11682 | -0.00907 | -7.20% | 0.12589 | 0.14349 | 0.10188 | 24,477.00 |
| Apr 18 2024 | 0.12589 | -0.00644 | -4.87% | 0.13224 | 0.13239 | 0.10783 | 82,018.00 |
| Apr 17 2024 | 0.13233 | 0.01557 | 13.34% | 0.11676 | 0.13532 | 0.11577 | 80,615.00 |
| Apr 16 2024 | 0.11676 | -0.0265 | -18.50% | 0.14326 | 0.1433 | 0.11577 | 7,232.00 |
| Apr 15 2024 | 0.14326 | 0.0225 | 18.63% | 0.13518 | 0.1755 | 0.10926 | 93,865.00 |
| Apr 14 2024 | 0.12076 | -0.02679 | -18.16% | 0.14217 | 0.14911 | 0.110 | 147,308.00 |
| Apr 13 2024 | 0.14755 | -0.0612 | -29.32% | 0.20875 | 0.24872 | 0.131 | 71,532.00 |
| Apr 12 2024 | 0.20875 | -0.02125 | -9.24% | 0.230 | 0.326 | 0.20001 | 25,909.00 |
| Apr 11 2024 | 0.230 | -0.00821 | -3.45% | 0.23821 | 0.24005 | 0.230 | 35,389.00 |
| Apr 10 2024 | 0.23821 | -0.00004 | -0.02% | 0.23825 | 0.23894 | 0.22997 | 19,712.00 |
| Apr 09 2024 | 0.23825 | -0.01752 | -6.85% | 0.25577 | 0.25599 | 0.23534 | 45,038.00 |
| Apr 08 2024 | 0.25577 | -0.00664 | -2.53% | 0.26301 | 0.26538 | 0.25487 | 106,501.00 |
| Apr 07 2024 | 0.26241 | 0.00744 | 2.92% | 0.25497 | 0.26512 | 0.25461 | 10,335.00 |
| Apr 06 2024 | 0.25497 | 0.00561 | 2.25% | 0.24936 | 0.25792 | 0.24022 | 29,159.00 |
| Apr 05 2024 | 0.24936 | -0.0145 | -5.50% | 0.26386 | 0.26496 | 0.24514 | 24,808.00 |
| Apr 04 2024 | 0.26386 | 0.01968 | 8.06% | 0.24418 | 0.320 | 0.24371 | 53,127.00 |
| Apr 03 2024 | 0.24418 | -0.00457 | -1.84% | 0.24875 | 0.27496 | 0.2437 | 24,474.00 |
| Apr 02 2024 | 0.24875 | -0.01416 | -5.39% | 0.26266 | 0.275 | 0.24199 | 14,924.00 |
| Apr 01 2024 | 0.26291 | 0.00166 | 0.64% | 0.26046 | 0.26839 | 0.258 | 109,511.00 |
| Mar 31 2024 | 0.26125 | 0.00293 | 1.13% | 0.265 | 0.29839 | 0.25801 | 26,292.00 |
| Mar 30 2024 | 0.25832 | 0.02585 | 11.12% | 0.23285 | 0.32636 | 0.22285 | 181,354.00 |
