Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TAVAUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 0.0406 | -0.00181 | -4.27% | 0.04214 | 0.04217 | 0.0406 | 142,180.00 |
| Jun 28 2024 | 0.04241 | 0.00036 | 0.86% | 0.04205 | 0.0429 | 0.04198 | 257,542.00 |
| Jun 27 2024 | 0.04205 | -0.00016 | -0.38% | 0.04261 | 0.04264 | 0.04142 | 248,146.00 |
| Jun 26 2024 | 0.04221 | -0.00054 | -1.26% | 0.04277 | 0.04296 | 0.04175 | 1,336,004.00 |
| Jun 25 2024 | 0.04275 | 0.0006 | 1.42% | 0.04255 | 0.0435 | 0.04237 | 1,021,800.00 |
| Jun 24 2024 | 0.04215 | -0.00179 | -4.07% | 0.04394 | 0.04399 | 0.04189 | 972,745.00 |
| Jun 23 2024 | 0.04394 | -0.00128 | -2.83% | 0.04523 | 0.04778 | 0.04392 | 621,203.00 |
| Jun 22 2024 | 0.04522 | 0.0004 | 0.89% | 0.04494 | 0.0463 | 0.04467 | 659,091.00 |
| Jun 21 2024 | 0.04482 | -0.00233 | -4.94% | 0.04713 | 0.04736 | 0.04415 | 852,849.00 |
| Jun 20 2024 | 0.04715 | 0.00357 | 8.19% | 0.04361 | 0.04858 | 0.04357 | 864,176.00 |
| Jun 19 2024 | 0.04358 | 0.002 | 4.81% | 0.04155 | 0.04478 | 0.04144 | 962,477.00 |
| Jun 18 2024 | 0.04158 | -0.0048 | -10.35% | 0.04646 | 0.0466 | 0.03948 | 1,111,474.00 |
| Jun 17 2024 | 0.04638 | -0.00197 | -4.07% | 0.04835 | 0.04852 | 0.04308 | 650,609.00 |
| Jun 16 2024 | 0.04835 | -0.00036 | -0.74% | 0.04876 | 0.04898 | 0.04788 | 583,212.00 |
| Jun 15 2024 | 0.04871 | 0.0007 | 1.46% | 0.04774 | 0.04923 | 0.04746 | 517,683.00 |
| Jun 14 2024 | 0.04801 | -0.00251 | -4.97% | 0.05058 | 0.0508 | 0.04796 | 373,493.00 |
| Jun 13 2024 | 0.05052 | -0.00118 | -2.28% | 0.05166 | 0.05209 | 0.05004 | 863,311.00 |
| Jun 12 2024 | 0.0517 | 0.00016 | 0.31% | 0.05131 | 0.05386 | 0.05036 | 713,560.00 |
| Jun 11 2024 | 0.05154 | -0.00174 | -3.27% | 0.05327 | 0.05329 | 0.0503 | 573,036.00 |
| Jun 10 2024 | 0.05328 | -0.00187 | -3.39% | 0.05513 | 0.05566 | 0.05325 | 854,156.00 |
| Jun 09 2024 | 0.05515 | -0.00168 | -2.96% | 0.05685 | 0.05739 | 0.05466 | 557,489.00 |
| Jun 08 2024 | 0.05683 | -0.00042 | -0.73% | 0.05726 | 0.05779 | 0.05628 | 719,040.00 |
| Jun 07 2024 | 0.05725 | -0.00458 | -7.41% | 0.06288 | 0.0631 | 0.05659 | 690,341.00 |
| Jun 06 2024 | 0.06183 | 0.00028 | 0.45% | 0.06171 | 0.0626 | 0.06154 | 278,088.00 |
| Jun 05 2024 | 0.06155 | -0.0009 | -1.44% | 0.06245 | 0.06301 | 0.06142 | 655,156.00 |
| Jun 04 2024 | 0.06245 | 0.00068 | 1.10% | 0.0616 | 0.06545 | 0.061 | 579,124.00 |
| Jun 03 2024 | 0.06177 | 0.00002 | 0.03% | 0.06173 | 0.06305 | 0.05929 | 492,754.00 |
| Jun 02 2024 | 0.06175 | -0.0042 | -6.37% | 0.06678 | 0.06734 | 0.06167 | 349,976.00 |
| Jun 01 2024 | 0.06595 | -0.00137 | -2.04% | 0.06712 | 0.06913 | 0.06405 | 502,036.00 |
| May 31 2024 | 0.06732 | -0.00836 | -11.05% | 0.07565 | 0.07573 | 0.06069 | 336,421.00 |
| May 30 2024 | 0.07568 | 0.00188 | 2.55% | 0.07374 | 0.07612 | 0.07336 | 382,618.00 |
| May 29 2024 | 0.0738 | 0.00204 | 2.84% | 0.07383 | 0.07798 | 0.072 | 934,398.00 |
| May 28 2024 | 0.07176 | 0.00102 | 1.44% | 0.07076 | 0.07201 | 0.0663 | 1,151,033.00 |
| May 27 2024 | 0.07074 | 0.00408 | 6.12% | 0.06602 | 0.07086 | 0.06513 | 490,349.00 |
| May 26 2024 | 0.06666 | 0.0001 | 0.15% | 0.06643 | 0.06766 | 0.06548 | 1,151,810.00 |
| May 25 2024 | 0.06656 | -0.0003 | -0.45% | 0.06592 | 0.06856 | 0.06547 | 1,132,841.00 |
| May 24 2024 | 0.06686 | -0.0023 | -3.33% | 0.06747 | 0.06775 | 0.06686 | 354,082.00 |
| May 23 2024 | 0.06916 | -0.00057 | -0.82% | 0.06948 | 0.06978 | 0.06773 | 309,545.00 |
| May 22 2024 | 0.06973 | 0.00013 | 0.19% | 0.06953 | 0.07052 | 0.06839 | 830,815.00 |
| May 21 2024 | 0.0696 | -0.00311 | -4.28% | 0.07254 | 0.07304 | 0.06947 | 716,562.00 |
| May 20 2024 | 0.07271 | 0.00193 | 2.73% | 0.07069 | 0.07361 | 0.06781 | 423,837.00 |
| May 19 2024 | 0.07078 | 0.00246 | 3.60% | 0.06837 | 0.07121 | 0.06541 | 436,496.00 |
| May 18 2024 | 0.06832 | 0.00036 | 0.53% | 0.06797 | 0.06925 | 0.06728 | 454,195.00 |
| May 17 2024 | 0.06796 | 0.00104 | 1.55% | 0.06688 | 0.06804 | 0.06591 | 533,524.00 |
| May 16 2024 | 0.06692 | -0.00034 | -0.51% | 0.06715 | 0.0681 | 0.06589 | 564,640.00 |
| May 15 2024 | 0.06726 | 0.00406 | 6.42% | 0.06321 | 0.06738 | 0.06314 | 542,422.00 |
| May 14 2024 | 0.0632 | -0.00172 | -2.65% | 0.06485 | 0.06517 | 0.0625 | 585,105.00 |
| May 13 2024 | 0.06492 | -0.00025 | -0.38% | 0.06584 | 0.06741 | 0.06234 | 488,203.00 |
| May 12 2024 | 0.06517 | -0.00011 | -0.17% | 0.0653 | 0.06536 | 0.06516 | 13,370.00 |
| May 11 2024 | 0.06528 | 0.00119 | 1.86% | 0.06408 | 0.06722 | 0.064 | 402,094.00 |
| May 10 2024 | 0.06409 | -0.00293 | -4.37% | 0.06721 | 0.06734 | 0.06391 | 464,666.00 |
| May 09 2024 | 0.06702 | 0.00238 | 3.68% | 0.06466 | 0.06721 | 0.06384 | 502,172.00 |
| May 08 2024 | 0.06464 | -0.00414 | -6.02% | 0.06856 | 0.06907 | 0.06449 | 508,462.00 |
| May 07 2024 | 0.06878 | -0.00071 | -1.02% | 0.06945 | 0.06968 | 0.06804 | 31,121.00 |
| May 06 2024 | 0.06949 | -0.00062 | -0.88% | 0.07014 | 0.07093 | 0.0684 | 311,832.00 |
| May 05 2024 | 0.07011 | -0.00001 | -0.01% | 0.06995 | 0.07084 | 0.06766 | 82,326.00 |
| May 04 2024 | 0.07012 | 0.00294 | 4.38% | 0.06766 | 0.07012 | 0.06755 | 73,100.00 |
| May 03 2024 | 0.06718 | 0.00138 | 2.10% | 0.066 | 0.06741 | 0.0651 | 214,015.00 |
| May 02 2024 | 0.0658 | 0.0017 | 2.65% | 0.06773 | 0.06891 | 0.06405 | 223,684.00 |
| May 01 2024 | 0.0641 | 0.0006 | 0.94% | 0.06343 | 0.06471 | 0.06152 | 188,418.00 |
| Apr 30 2024 | 0.0635 | -0.00421 | -6.22% | 0.06637 | 0.06662 | 0.0633 | 419,591.00 |
| Apr 29 2024 | 0.06771 | -0.00064 | -0.94% | 0.06827 | 0.06851 | 0.06338 | 542,079.00 |
| Apr 28 2024 | 0.06835 | -0.00158 | -2.26% | 0.07001 | 0.07087 | 0.06796 | 500,797.00 |
| Apr 27 2024 | 0.06993 | 0.00106 | 1.54% | 0.06882 | 0.07061 | 0.068 | 1,472,187.00 |
| Apr 26 2024 | 0.06887 | 0.00002 | 0.03% | 0.07053 | 0.07081 | 0.06866 | 369,276.00 |
| Apr 25 2024 | 0.06885 | -0.00136 | -1.94% | 0.06973 | 0.07024 | 0.06885 | 59,175.00 |
| Apr 24 2024 | 0.07021 | -0.00288 | -3.94% | 0.07321 | 0.07321 | 0.06837 | 328,033.00 |
| Apr 23 2024 | 0.07309 | -0.00674 | -8.44% | 0.07985 | 0.07991 | 0.07309 | 276,987.00 |
| Apr 22 2024 | 0.07983 | 0.00721 | 9.93% | 0.07267 | 0.07985 | 0.07266 | 327,740.00 |
| Apr 21 2024 | 0.07262 | 0.00487 | 7.19% | 0.06709 | 0.07484 | 0.06709 | 260,215.00 |
| Apr 20 2024 | 0.06775 | 0.00618 | 10.04% | 0.06156 | 0.06775 | 0.06142 | 77,323.00 |
| Apr 19 2024 | 0.06157 | -0.00022 | -0.36% | 0.06195 | 0.0651 | 0.05943 | 420,107.00 |
| Apr 18 2024 | 0.06179 | -0.00089 | -1.42% | 0.06188 | 0.06315 | 0.06177 | 332,401.00 |
| Apr 17 2024 | 0.06268 | 0.00028 | 0.45% | 0.06306 | 0.06428 | 0.06151 | 494,318.00 |
| Apr 16 2024 | 0.0624 | -0.00099 | -1.56% | 0.06247 | 0.06398 | 0.06002 | 680,774.00 |
| Apr 15 2024 | 0.06339 | -0.00309 | -4.65% | 0.0665 | 0.06732 | 0.06337 | 417,540.00 |
| Apr 14 2024 | 0.06648 | 0.00536 | 8.77% | 0.06151 | 0.06652 | 0.06148 | 431,633.00 |
| Apr 13 2024 | 0.06112 | -0.02101 | -25.58% | 0.06801 | 0.06911 | 0.06102 | 813,711.00 |
| Apr 12 2024 | 0.08213 | -0.00215 | -2.55% | 0.08429 | 0.08497 | 0.0815 | 296,799.00 |
| Apr 11 2024 | 0.08428 | -0.00236 | -2.72% | 0.08662 | 0.08667 | 0.0842 | 162,600.00 |
| Apr 10 2024 | 0.08664 | -0.0084 | -8.84% | 0.09048 | 0.0908 | 0.08574 | 519,519.00 |
| Apr 09 2024 | 0.09504 | 0.00057 | 0.60% | 0.09447 | 0.09505 | 0.09402 | 112,046.00 |
| Apr 08 2024 | 0.09447 | -0.00298 | -3.06% | 0.09745 | 0.09807 | 0.08613 | 651,474.00 |
| Apr 07 2024 | 0.09745 | 0.00197 | 2.06% | 0.0955 | 0.09985 | 0.09548 | 356,084.00 |
| Apr 06 2024 | 0.09548 | 0.00146 | 1.55% | 0.09402 | 0.09622 | 0.09306 | 577,668.00 |
| Apr 05 2024 | 0.09402 | -0.00473 | -4.79% | 0.09872 | 0.09879 | 0.0924 | 667,421.00 |
| Apr 04 2024 | 0.09875 | 0.00001 | 0.01% | 0.09814 | 0.09921 | 0.09504 | 394,646.00 |
| Apr 03 2024 | 0.09874 | -0.00258 | -2.55% | 0.10105 | 0.10383 | 0.09464 | 708,821.00 |
| Apr 02 2024 | 0.10132 | -0.0034 | -3.25% | 0.11472 | 0.11835 | 0.0954 | 725,434.00 |
| Apr 01 2024 | 0.10472 | -0.00134 | -1.26% | 0.10117 | 0.11106 | 0.09944 | 81,196.00 |
| Mar 31 2024 | 0.10606 | 0.01197 | 12.72% | 0.09414 | 0.10623 | 0.09368 | 249,132.00 |
| Mar 30 2024 | 0.09409 | -0.00046 | -0.49% | 0.09471 | 0.09554 | 0.09274 | 140,147.00 |
