TokenClub More Historical Data - TCTUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
TokenClub (Cryptocurrency:TCTUST)
TokenClub (Cryptocurrency:TCTUST) Historical

TCTUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 23 2024	0.000539	0.00000400	0.75%	0.000549	0.000563	0.000512	10,995,288.00
May 22 2024	0.000535	0.00000500	0.94%	0.00053	0.000549	0.00053	5,692,312.00
May 21 2024	0.00053	0.000012	2.32%	0.000518	0.000549	0.000512	246,887.00
May 20 2024	0.000518	0.00	0.00%	0.000512	0.000563	0.000511	42,576,239.00
May 19 2024	0.000518	0.00000500	0.97%	0.000512	0.000526	0.000512	19,401,522.00
May 18 2024	0.000513	0.00000100	0.20%	0.000512	0.000513	0.000511	25,975,974.00
May 17 2024	0.000512	-0.000032	-5.88%	0.000544	0.000547	0.00051	17,300,260.00
May 16 2024	0.000544	-0.000064	-10.53%	0.000601	0.000619	0.00054	14,371,726.00
May 15 2024	0.000608	-0.000016	-2.56%	0.000623	0.000625	0.000596	674,070.00
May 14 2024	0.000624	0.00000200	0.32%	0.000622	0.000624	0.00062	19,876,899.00
May 13 2024	0.000622	0.00	0.00%	0.000407	0.000623	0.0004	55,476,271.00
May 12 2024	0.000622	-0.00000100	-0.16%	0.000623	0.000626	0.00062	21,505,172.00
May 11 2024	0.000623	0.00	0.00%	0.000623	0.000627	0.00062	21,878,219.00
May 10 2024	0.000623	-0.00000200	-0.32%	0.000625	0.000625	0.000601	1,752,060.00
May 09 2024	0.000625	-0.000027	-4.14%	0.000652	0.000659	0.000595	4,212,605.00
May 08 2024	0.000652	0.00000100	0.15%	0.000651	0.000652	0.000647	1,744,116.00
May 07 2024	0.000651	0.000022	3.50%	0.000629	0.000659	0.000629	1,967,802.00
May 06 2024	0.000629	0.000069	12.32%	0.000567	0.00071	0.000567	41,221,555.00
May 05 2024	0.00056	0.00001	1.82%	0.00055	0.000565	0.00055	3,636,498.00
May 04 2024	0.00055	-0.000041	-6.94%	0.000591	0.000593	0.00055	131,958.00
May 03 2024	0.000591	0.000026	4.60%	0.000565	0.000594	0.000565	23,944.00
May 02 2024	0.000565	0.000032	6.00%	0.000533	0.000574	0.00053	14,672,937.00
May 01 2024	0.000533	-0.00000100	-0.19%	0.000534	0.00054	0.000525	25,754,214.00
Apr 30 2024	0.000534	-0.000022	-3.96%	0.000556	0.000561	0.00053	23,538,976.00
Apr 29 2024	0.000556	0.00	0.00%	0.000407	0.000561	0.0004	63,857,380.00
Apr 28 2024	0.000556	-0.00000100	-0.18%	0.000557	0.000568	0.000553	20,146,408.00
Apr 27 2024	0.000557	-0.000028	-4.79%	0.000585	0.0006	0.000551	9,428,900.00
Apr 26 2024	0.000585	-0.00000700	-1.18%	0.000592	0.000609	0.000579	13,495,471.00
Apr 25 2024	0.000592	-0.000045	-7.06%	0.000637	0.000639	0.000567	7,698,878.00
Apr 24 2024	0.000637	-0.00000700	-1.09%	0.000643	0.000648	0.000628	11,732,953.00
Apr 23 2024	0.000644	-0.00000300	-0.46%	0.000647	0.000649	0.000629	10,900,792.00
Apr 22 2024	0.000647	-0.00000100	-0.15%	0.000407	0.00065	0.0004	46,216,100.00
Apr 21 2024	0.000648	-0.000011	-1.67%	0.000659	0.000677	0.000641	3,685,162.00
Apr 20 2024	0.000659	0.00000500	0.76%	0.000654	0.00069	0.000627	6,904,680.00
Apr 19 2024	0.000654	0.000012	1.87%	0.000639	0.000659	0.000636	9,449,042.00
Apr 18 2024	0.000642	0.00001	1.58%	0.000632	0.00066	0.000603	3,412,068.00
Apr 17 2024	0.000632	0.00000700	1.12%	0.000625	0.00069	0.000625	3,498,432.00
Apr 16 2024	0.000625	-0.00000200	-0.32%	0.000627	0.000679	0.000613	171,637.00
Apr 15 2024	0.000627	0.000037	6.27%	0.000603	0.000667	0.000597	50,812,967.00
Apr 14 2024	0.00059	-0.000012	-1.99%	0.0006	0.000622	0.00059	11,169,128.00
Apr 13 2024	0.000602	-0.00002	-3.22%	0.000621	0.00063	0.000598	21,020,033.00
Apr 12 2024	0.000622	-0.000037	-5.61%	0.000659	0.000659	0.000611	10,235,004.00
Apr 11 2024	0.000659	0.000025	3.94%	0.000634	0.00069	0.00063	20,522,584.00
Apr 10 2024	0.000634	0.00000400	0.63%	0.00063	0.000641	0.00062	6,504,580.00
Apr 09 2024	0.00063	0.00001	1.61%	0.00062	0.000653	0.00062	872,797.00
Apr 08 2024	0.00062	0.000012	1.97%	0.00062	0.00066	0.000608	44,737,639.00
Apr 07 2024	0.000608	0.00000300	0.50%	0.000605	0.000682	0.000604	6,342,326.00
Apr 06 2024	0.000605	0.000017	2.89%	0.000588	0.000637	0.000588	23,686,492.00
Apr 05 2024	0.000588	-0.000029	-4.70%	0.000617	0.000677	0.000587	13,658,166.00
Apr 04 2024	0.000617	0.000048	8.44%	0.000569	0.000623	0.000568	17,362,518.00
Apr 03 2024	0.000569	0.00000200	0.35%	0.000567	0.000574	0.00036	26,975,947.00
Apr 02 2024	0.000567	-0.000043	-7.05%	0.00061	0.00061	0.000551	29,284,654.00
Apr 01 2024	0.00061	-0.000029	-4.54%	0.000636	0.000773	0.0006	63,093,084.00
Mar 31 2024	0.000639	-0.00003	-4.48%	0.000669	0.00067	0.000627	24,371,858.00
Mar 30 2024	0.000669	0.000023	3.56%	0.000646	0.000755	0.000611	27,523,300.00
Mar 29 2024	0.000646	-0.000017	-2.56%	0.000663	0.0007	0.000612	27,696,497.00
Mar 28 2024	0.000663	0.00000100	0.15%	0.000662	0.00069	0.00063	33,459,034.00
Mar 27 2024	0.000662	0.000025	3.92%	0.000637	0.000739	0.00063	37,434,533.00
Mar 26 2024	0.000637	0.000012	1.92%	0.000624	0.000691	0.000623	39,090,373.00
Mar 25 2024	0.000625	0.00002	3.31%	0.000605	0.0007	0.0006	78,651,853.00
Mar 24 2024	0.000605	-0.00000100	-0.17%	0.000606	0.000822	0.00059	44,546,417.00
Mar 23 2024	0.000606	0.000012	2.02%	0.000597	0.0009	0.000574	41,003,107.00
Mar 22 2024	0.000594	0.00000800	1.37%	0.000586	0.000872	0.000586	44,126,587.00
Mar 21 2024	0.000586	-0.000012	-2.01%	0.000594	0.000598	0.000585	40,034,487.00
Mar 20 2024	0.000598	0.00014	30.57%	0.000458	0.000636	0.00036	45,386,093.00
Mar 19 2024	0.000458	-0.00000200	-0.43%	0.00046	0.000475	0.000456	54,236,856.00
Mar 18 2024	0.00046	-0.000077	-14.34%	0.000537	0.001029	0.000448	80,272,796.00
Mar 17 2024	0.000537	0.000026	5.09%	0.000511	0.000538	0.000491	48,801,922.00
Mar 16 2024	0.000511	-0.000019	-3.58%	0.00053	0.000568	0.0005	52,303,358.00
Mar 15 2024	0.00053	-0.00016	-23.19%	0.000689	0.000719	0.000469	93,051,958.00
Mar 14 2024	0.00069	0.00002	2.99%	0.000672	0.000719	0.000645	37,282,108.00
Mar 13 2024	0.00067	-0.00000900	-1.33%	0.000679	0.000719	0.00036	37,414,638.00
Mar 12 2024	0.000679	-0.000079	-10.42%	0.000758	0.000837	0.00065	39,267,573.00
Mar 11 2024	0.000758	-0.00000400	-0.52%	0.000761	0.000848	0.000723	73,268,974.00
Mar 10 2024	0.000762	0.000077	11.24%	0.000685	0.000882	0.00065	38,571,450.00
Mar 09 2024	0.000685	0.000074	12.11%	0.000611	0.000731	0.000605	38,209,455.00
Mar 08 2024	0.000611	0.000034	5.89%	0.000578	0.000798	0.000573	44,244,895.00
Mar 07 2024	0.000577	-0.00000900	-1.54%	0.000584	0.000704	0.00051	43,901,486.00
Mar 06 2024	0.000586	0.000074	14.45%	0.000518	0.000888	0.00051	50,804,717.00
Mar 05 2024	0.000512	-0.000058	-10.18%	0.000569	0.000751	0.000477	50,617,736.00
Mar 04 2024	0.00057	0.000041	7.75%	0.000527	0.000605	0.000527	60,627,220.00
Mar 03 2024	0.000529	0.000012	2.32%	0.000517	0.000539	0.000517	40,490,207.00
Mar 02 2024	0.000517	0.000016	3.19%	0.000501	0.000519	0.00036	41,464,769.00
Mar 01 2024	0.000501	0.000029	6.14%	0.000473	0.000503	0.000465	40,896,176.00
Feb 29 2024	0.000472	0.000014	3.06%	0.000461	0.000477	0.000453	43,582,787.00
Feb 28 2024	0.000458	0.00000500	1.10%	0.000453	0.000473	0.000409	49,093,478.00
Feb 27 2024	0.000453	-0.000017	-3.62%	0.000467	0.000473	0.000437	46,558,432.00
Feb 26 2024	0.00047	0.000012	2.62%	0.00046	0.00048	0.000457	66,698,385.00
Feb 25 2024	0.000458	0.00000400	0.88%	0.000454	0.000472	0.000452	44,609,602.00
Feb 24 2024	0.000454	0.00000300	0.67%	0.000451	0.000457	0.00036	48,727,176.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions