Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TIDALUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.000223 | -0.00000600 | -2.62% | 0.000229 | 0.000237 | 0.000219 | 237,626,238.00 |
| Jun 02 2024 | 0.000229 | -0.000017 | -6.91% | 0.000246 | 0.000247 | 0.000225 | 71,300,989.00 |
| Jun 01 2024 | 0.000246 | 0.000021 | 9.33% | 0.000223 | 0.000284 | 0.000215 | 289,395,451.00 |
| May 31 2024 | 0.000225 | 0.00000500 | 2.27% | 0.000221 | 0.000241 | 0.000212 | 337,610,719.00 |
| May 30 2024 | 0.00022 | 0.00000200 | 0.92% | 0.000218 | 0.000232 | 0.000211 | 349,579,645.00 |
| May 29 2024 | 0.000218 | -0.00000100 | -0.46% | 0.000216 | 0.00024 | 0.000214 | 300,271,771.00 |
| May 28 2024 | 0.000219 | -0.000012 | -5.19% | 0.000231 | 0.000235 | 0.000215 | 217,163,687.00 |
| May 27 2024 | 0.000231 | 0.00000900 | 4.05% | 0.000222 | 0.000241 | 0.000216 | 318,601,573.00 |
| May 26 2024 | 0.000222 | -0.00000800 | -3.48% | 0.00023 | 0.000244 | 0.000217 | 170,080,854.00 |
| May 25 2024 | 0.00023 | -0.000013 | -5.35% | 0.000243 | 0.000246 | 0.000223 | 181,473,676.00 |
| May 24 2024 | 0.000243 | 0.00002 | 8.97% | 0.000225 | 0.000256 | 0.000222 | 229,860,771.00 |
| May 23 2024 | 0.000223 | -0.000015 | -6.30% | 0.000239 | 0.000242 | 0.000212 | 346,480,790.00 |
| May 22 2024 | 0.000238 | -0.000015 | -5.93% | 0.000253 | 0.000261 | 0.000236 | 186,550,271.00 |
| May 21 2024 | 0.000253 | 0.00000600 | 2.43% | 0.000247 | 0.000261 | 0.000241 | 297,680,324.00 |
| May 20 2024 | 0.000247 | -0.00001 | -3.89% | 0.000257 | 0.000268 | 0.00023 | 298,597,946.00 |
| May 19 2024 | 0.000257 | -0.00001 | -3.75% | 0.000267 | 0.000268 | 0.00025 | 189,009,849.00 |
| May 18 2024 | 0.000267 | -0.00000800 | -2.91% | 0.000278 | 0.000282 | 0.000265 | 113,445,171.00 |
| May 17 2024 | 0.000275 | -0.000014 | -4.84% | 0.00029 | 0.000293 | 0.000273 | 151,409,106.00 |
| May 16 2024 | 0.000289 | -0.00000900 | -3.02% | 0.0003 | 0.000322 | 0.000286 | 204,421,604.00 |
| May 15 2024 | 0.000298 | 0.00 | 0.00% | 0.000298 | 0.000305 | 0.000283 | 144,113,625.00 |
| May 14 2024 | 0.000298 | -0.00002 | -6.29% | 0.000322 | 0.000329 | 0.000288 | 112,536,139.00 |
| May 13 2024 | 0.000318 | -0.00000800 | -2.45% | 0.000323 | 0.000332 | 0.00031 | 316,409,174.00 |
| May 12 2024 | 0.000326 | -0.000017 | -4.96% | 0.000345 | 0.000367 | 0.000315 | 217,306,730.00 |
| May 11 2024 | 0.000343 | 0.000026 | 8.20% | 0.000317 | 0.000362 | 0.000305 | 116,684,506.00 |
| May 10 2024 | 0.000317 | 0.00000600 | 1.93% | 0.000311 | 0.000339 | 0.000305 | 176,576,094.00 |
| May 09 2024 | 0.000311 | 0.00000700 | 2.30% | 0.000304 | 0.000318 | 0.000293 | 235,982,099.00 |
| May 08 2024 | 0.000304 | -0.00000500 | -1.62% | 0.000309 | 0.000336 | 0.000302 | 187,500,143.00 |
| May 07 2024 | 0.000309 | 0.000027 | 9.57% | 0.000284 | 0.00038 | 0.00028 | 264,206,595.00 |
| May 06 2024 | 0.000282 | 0.00000100 | 0.36% | 0.000281 | 0.000298 | 0.000273 | 316,097,174.00 |
| May 05 2024 | 0.000281 | 0.00000500 | 1.81% | 0.000276 | 0.000293 | 0.00027 | 231,419,207.00 |
| May 04 2024 | 0.000276 | -0.000011 | -3.83% | 0.000287 | 0.0003 | 0.00027 | 189,964,418.00 |
| May 03 2024 | 0.000287 | 0.00000700 | 2.50% | 0.00028 | 0.000343 | 0.000265 | 233,199,594.00 |
| May 02 2024 | 0.00028 | 0.00004 | 16.67% | 0.00024 | 0.000301 | 0.000232 | 243,284,813.00 |
| May 01 2024 | 0.00024 | 0.00 | 0.00% | 0.000244 | 0.000249 | 0.00023 | 103,769,345.00 |
| Apr 30 2024 | 0.00024 | -0.000022 | -8.40% | 0.000259 | 0.000278 | 0.000234 | 93,847,692.00 |
| Apr 29 2024 | 0.000262 | 0.000013 | 5.22% | 0.000313 | 0.0004 | 0.000235 | 346,240,341.00 |
| Apr 28 2024 | 0.000249 | 0.00000300 | 1.22% | 0.000245 | 0.000259 | 0.000243 | 286,855,708.00 |
| Apr 27 2024 | 0.000246 | -0.00000800 | -3.15% | 0.000254 | 0.000264 | 0.000235 | 222,974,652.00 |
| Apr 26 2024 | 0.000254 | -0.000032 | -11.19% | 0.000292 | 0.000314 | 0.000251 | 109,454,271.00 |
| Apr 25 2024 | 0.000286 | 0.000057 | 24.89% | 0.000229 | 0.00035 | 0.000229 | 137,436,949.00 |
| Apr 24 2024 | 0.000229 | -0.000014 | -5.76% | 0.00024 | 0.000272 | 0.000229 | 106,939,536.00 |
| Apr 23 2024 | 0.000243 | -0.00000500 | -2.02% | 0.000247 | 0.000257 | 0.000222 | 199,921,009.00 |
| Apr 22 2024 | 0.000248 | -0.00000800 | -3.13% | 0.000259 | 0.000271 | 0.000234 | 365,340,596.00 |
| Apr 21 2024 | 0.000256 | 0.00002 | 8.47% | 0.000236 | 0.000329 | 0.000224 | 212,479,031.00 |
| Apr 20 2024 | 0.000236 | 0.00000200 | 0.85% | 0.000237 | 0.000276 | 0.00023 | 294,786,344.00 |
| Apr 19 2024 | 0.000234 | -0.000012 | -4.88% | 0.000246 | 0.000248 | 0.0002 | 132,689,026.00 |
| Apr 18 2024 | 0.000246 | 0.00000900 | 3.80% | 0.000237 | 0.000254 | 0.000228 | 178,979,384.00 |
| Apr 17 2024 | 0.000237 | 0.00000300 | 1.28% | 0.000234 | 0.000252 | 0.000228 | 152,613,638.00 |
| Apr 16 2024 | 0.000234 | 0.000017 | 7.83% | 0.000218 | 0.000246 | 0.000213 | 189,623,727.00 |
| Apr 15 2024 | 0.000217 | -0.000017 | -7.26% | 0.000234 | 0.000265 | 0.000212 | 374,094,761.00 |
| Apr 14 2024 | 0.000234 | -0.00000300 | -1.27% | 0.000234 | 0.000259 | 0.000227 | 304,020,239.00 |
| Apr 13 2024 | 0.000237 | -0.00000600 | -2.47% | 0.000241 | 0.000283 | 0.000211 | 212,905,940.00 |
| Apr 12 2024 | 0.000243 | -0.000045 | -15.63% | 0.000285 | 0.00032 | 0.000232 | 306,670,735.00 |
| Apr 11 2024 | 0.000288 | -0.000014 | -4.64% | 0.000302 | 0.000312 | 0.00028 | 286,022,850.00 |
| Apr 10 2024 | 0.000302 | 0.00000700 | 2.37% | 0.000295 | 0.000307 | 0.000282 | 278,685,252.00 |
| Apr 09 2024 | 0.000295 | -0.00000900 | -2.96% | 0.000307 | 0.00032 | 0.000284 | 277,395,061.00 |
| Apr 08 2024 | 0.000304 | 0.00000500 | 1.67% | 0.000301 | 0.000339 | 0.000286 | 400,597,318.00 |
| Apr 07 2024 | 0.000299 | 0.000019 | 6.79% | 0.000283 | 0.000314 | 0.000276 | 258,831,586.00 |
| Apr 06 2024 | 0.00028 | -0.000037 | -11.67% | 0.000307 | 0.000321 | 0.000273 | 286,939,603.00 |
| Apr 05 2024 | 0.000317 | -0.000016 | -4.80% | 0.000333 | 0.000353 | 0.00031 | 152,940,882.00 |
| Apr 04 2024 | 0.000333 | 0.00002 | 6.39% | 0.000311 | 0.000348 | 0.00031 | 115,845,061.00 |
| Apr 03 2024 | 0.000313 | -0.00000200 | -0.63% | 0.000313 | 0.0004 | 0.000309 | 302,268,201.00 |
| Apr 02 2024 | 0.000315 | 0.00 | 0.00% | 0.000313 | 0.00033 | 0.000301 | 170,330,328.00 |
| Apr 01 2024 | 0.000315 | -0.000041 | -11.52% | 0.000364 | 0.000364 | 0.000312 | 413,422,057.00 |
| Mar 31 2024 | 0.000356 | -0.00000400 | -1.11% | 0.000355 | 0.00037 | 0.000345 | 135,367,837.00 |
| Mar 30 2024 | 0.00036 | -0.000013 | -3.49% | 0.000373 | 0.000377 | 0.000352 | 259,635,960.00 |
| Mar 29 2024 | 0.000373 | -0.00001 | -2.61% | 0.000377 | 0.000409 | 0.00036 | 281,181,347.00 |
| Mar 28 2024 | 0.000383 | -0.00000100 | -0.26% | 0.000362 | 0.000449 | 0.000362 | 248,493,748.00 |
| Mar 27 2024 | 0.000384 | -0.000035 | -8.35% | 0.000402 | 0.00048 | 0.000354 | 233,821,270.00 |
| Mar 26 2024 | 0.000419 | -0.000041 | -8.91% | 0.00046 | 0.000476 | 0.000389 | 208,288,209.00 |
| Mar 25 2024 | 0.00046 | 0.000042 | 10.05% | 0.00042 | 0.000464 | 0.000402 | 668,342,123.00 |
| Mar 24 2024 | 0.000418 | 0.000024 | 6.09% | 0.000393 | 0.000445 | 0.00039 | 211,205,613.00 |
| Mar 23 2024 | 0.000394 | -0.00000200 | -0.51% | 0.000397 | 0.000421 | 0.000388 | 185,634,485.00 |
| Mar 22 2024 | 0.000396 | -0.000014 | -3.41% | 0.00041 | 0.00044 | 0.000387 | 290,441,058.00 |
| Mar 21 2024 | 0.00041 | -0.000044 | -9.69% | 0.000454 | 0.000487 | 0.000373 | 392,888,357.00 |
| Mar 20 2024 | 0.000454 | 0.000064 | 16.41% | 0.000396 | 0.000476 | 0.000385 | 287,759,800.00 |
| Mar 19 2024 | 0.00039 | -0.000023 | -5.57% | 0.000409 | 0.000435 | 0.000321 | 145,900,940.00 |
| Mar 18 2024 | 0.000413 | -0.000016 | -3.73% | 0.00043 | 0.000473 | 0.000406 | 355,492,147.00 |
| Mar 17 2024 | 0.000429 | 0.000014 | 3.37% | 0.000409 | 0.000448 | 0.000387 | 116,052,803.00 |
| Mar 16 2024 | 0.000415 | -0.000073 | -14.96% | 0.000488 | 0.000548 | 0.000401 | 151,185,267.00 |
| Mar 15 2024 | 0.000488 | 0.000024 | 5.17% | 0.000468 | 0.00052 | 0.000369 | 413,725,252.00 |
| Mar 14 2024 | 0.000464 | -0.000023 | -4.72% | 0.000482 | 0.000542 | 0.000418 | 219,144,916.00 |
| Mar 13 2024 | 0.000487 | 0.000192 | 65.08% | 0.000296 | 0.000576 | 0.000294 | 299,730,846.00 |
| Mar 12 2024 | 0.000295 | -0.000019 | -6.05% | 0.000314 | 0.000326 | 0.000266 | 226,628,921.00 |
| Mar 11 2024 | 0.000314 | 0.000029 | 10.18% | 0.000299 | 0.000334 | 0.000281 | 363,378,832.00 |
| Mar 10 2024 | 0.000285 | -0.000011 | -3.72% | 0.000296 | 0.000312 | 0.000272 | 281,279,453.00 |
| Mar 09 2024 | 0.000296 | 0.000018 | 6.47% | 0.000278 | 0.000307 | 0.000272 | 382,372,879.00 |
| Mar 08 2024 | 0.000278 | 0.00002 | 7.75% | 0.000274 | 0.00029 | 0.000258 | 246,356,285.00 |
| Mar 07 2024 | 0.000258 | -0.000032 | -11.03% | 0.000297 | 0.000303 | 0.00025 | 219,338,623.00 |
| Mar 06 2024 | 0.00029 | -0.000042 | -12.65% | 0.000328 | 0.000353 | 0.000279 | 325,216,140.00 |
