SugarBounce More Historical Data - TIPUST | 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
SugarBounce (Cryptocurrency:TIPUST)
SugarBounce (Cryptocurrency:TIPUST) Historical

TIPUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	0.003108	-0.000241	-7.20%	0.000068	0.003348	0.000064	468,625,908.00
Jun 25 2024	0.003349	0.00328	4,753.62%	0.000069	0.003503	0.000063	282,176,788.00
Jun 24 2024	0.000069	-0.00000200	-2.82%	0.000071	0.003101	0.000063	225,364,988.00
Jun 23 2024	0.000071	-0.00000100	-1.39%	0.000072	0.003096	0.000069	186,398,790.00
Jun 22 2024	0.000072	0.00000200	2.86%	0.00007	0.003145	0.000069	190,475,603.00
Jun 21 2024	0.00007	-0.003111	-97.80%	0.000074	0.003189	0.000069	217,324,721.00
Jun 20 2024	0.003181	0.003109	4,318.06%	0.000072	0.003193	0.000071	205,720,521.00
Jun 19 2024	0.000072	0.00000100	1.41%	0.000071	0.003673	0.000071	214,452,938.00
Jun 18 2024	0.000071	-0.00000600	-7.79%	0.000077	0.003234	0.000069	245,679,363.00
Jun 17 2024	0.000077	-0.00000100	-1.28%	0.000079	0.003268	0.000075	453,562,001.00
Jun 16 2024	0.000078	-0.003146	-97.58%	0.00008	0.003267	0.000074	209,240,874.00
Jun 15 2024	0.003224	0.003149	4,198.67%	0.000075	0.003254	0.000074	175,869,936.00
Jun 14 2024	0.000075	-0.003161	-97.68%	0.000078	0.003278	0.000066	244,704,003.00
Jun 13 2024	0.003236	-0.000091	-2.74%	0.000086	0.003336	0.000076	236,436,152.00
Jun 12 2024	0.003327	0.000022	0.67%	0.000081	0.003494	0.000077	256,925,804.00
Jun 11 2024	0.003305	-0.000039	-1.17%	0.000087	0.003419	0.00008	255,115,409.00
Jun 10 2024	0.003344	0.003256	3,700.00%	0.000088	0.003573	0.000083	411,067,000.00
Jun 09 2024	0.000088	-0.00000300	-3.30%	0.000091	0.003811	0.000082	212,155,276.00
Jun 08 2024	0.000091	0.00000300	3.41%	0.000088	0.003662	0.000088	258,144,428.00
Jun 07 2024	0.000088	-0.00001	-10.20%	0.000098	0.003912	0.000084	318,876,251.00
Jun 06 2024	0.000098	0.00000500	5.38%	0.004001	0.004007	0.00009	256,327,164.00
Jun 05 2024	0.000093	0.00	0.00%	0.000094	0.004121	0.000091	493,554,970.00
Jun 04 2024	0.000093	0.00	0.00%	0.003648	0.003992	0.000088	137,018,168.00
Jun 03 2024	0.000093	0.00	0.00%	0.000093	0.003778	0.00009	196,915,649.00
Jun 02 2024	0.000093	-0.00000800	-7.92%	0.003515	0.0041	0.000091	214,636,600.00
Jun 01 2024	0.000101	0.00	0.00%	0.003543	0.003648	0.000093	265,164,833.00
May 31 2024	0.000101	-0.00000100	-0.98%	0.003521	0.003755	0.000097	236,242,061.00
May 30 2024	0.000102	0.00	0.00%	0.000102	0.003718	0.000095	215,212,200.00
May 29 2024	0.000102	0.00000100	0.99%	0.003701	0.004499	0.000096	221,100,922.00
May 28 2024	0.000101	-0.003639	-97.30%	0.000099	0.003799	0.000096	211,908,224.00
May 27 2024	0.00374	0.003645	3,836.84%	0.000095	0.003998	0.000093	425,423,277.00
May 26 2024	0.000095	0.00	0.00%	0.000095	0.004024	0.000092	158,714,270.00
May 25 2024	0.000095	-0.003657	-97.47%	0.000092	0.004199	0.00009	171,743,460.00
May 24 2024	0.003752	0.003657	3,849.47%	0.003644	0.003863	0.00009	70,250,076.00
May 23 2024	0.000095	-0.003615	-97.44%	0.000099	0.003738	0.000092	91,481,531.00
May 22 2024	0.00371	0.003606	3,467.31%	0.003883	0.00395	0.000094	113,805,220.00
May 21 2024	0.000104	-0.00000200	-1.89%	0.000106	0.00395	0.0001	97,342,231.00
May 20 2024	0.000106	0.00000300	2.91%	0.000103	0.003769	0.000095	299,293,389.00
May 19 2024	0.000103	-0.003465	-97.11%	0.000104	0.003687	0.000097	178,281,612.00
May 18 2024	0.003568	0.003472	3,616.67%	0.000096	0.003822	0.000095	214,803,222.00
May 17 2024	0.000096	0.00000300	3.23%	0.000093	0.003841	0.000092	207,500,670.00
May 16 2024	0.000093	-0.004915	-98.14%	0.000096	0.005499	0.000088	230,855,521.00
May 15 2024	0.005008	0.001248	33.19%	0.000093	0.006118	0.000092	210,553,676.00
May 14 2024	0.00376	0.003656	3,515.38%	0.000103	0.003856	0.000092	187,061,199.00
May 13 2024	0.000104	0.00000300	2.97%	0.003869	0.003882	0.000095	264,336,760.00
May 12 2024	0.000101	0.00000400	4.12%	0.000097	0.003882	0.00009	182,025,750.00
May 11 2024	0.000097	0.00000100	1.04%	0.000096	0.003879	0.00009	163,025,308.00
May 10 2024	0.000096	-0.00000600	-5.88%	0.000102	0.003885	0.000093	178,405,172.00
May 09 2024	0.000102	0.00000200	2.00%	0.0001	0.003951	0.000094	204,519,685.00
May 08 2024	0.0001	-0.00000800	-7.41%	0.000108	0.003974	0.000099	230,080,746.00
May 07 2024	0.000108	-0.003849	-97.27%	0.000105	0.003959	0.000105	247,093,599.00
May 06 2024	0.003957	0.003848	3,530.28%	0.003958	0.003978	0.000103	251,184,622.00
May 05 2024	0.000109	0.00000200	1.87%	0.000107	0.003999	0.000106	173,547,708.00
May 04 2024	0.000107	-0.00000500	-4.46%	0.000112	0.003912	0.000106	316,134,468.00
May 03 2024	0.000112	0.00001	9.80%	0.000102	0.003774	0.0001	440,708,044.00
May 02 2024	0.000102	0.00000600	6.25%	0.000096	0.003985	0.000094	159,041,765.00
May 01 2024	0.000096	0.00000800	9.09%	0.000088	0.003766	0.000087	206,113,145.00
Apr 30 2024	0.000088	-0.00001	-10.20%	0.003854	0.003964	0.000088	145,091,128.00
Apr 29 2024	0.000098	-0.00001	-9.26%	0.000207	0.025234	0.000093	315,976,719.00
Apr 28 2024	0.000108	0.00	0.00%	0.004082	0.0045	0.000105	149,812,566.00
Apr 27 2024	0.000108	-0.004226	-97.51%	0.000105	0.004496	0.000103	166,376,875.00
Apr 26 2024	0.004334	-0.000157	-3.50%	0.000105	0.00517	0.000102	221,863,112.00
Apr 25 2024	0.004491	0.000564	14.36%	0.00393	0.00477	0.0001	198,895,441.00
Apr 24 2024	0.003927	0.003812	3,314.78%	0.000115	0.004255	0.000107	158,509,069.00
Apr 23 2024	0.000115	-0.0041	-97.27%	0.00012	0.004286	0.000107	225,716,775.00
Apr 22 2024	0.004215	0.000293	7.47%	0.000129	0.004285	0.000113	280,498,939.00
Apr 21 2024	0.003922	0.003802	3,168.33%	0.000119	0.004111	0.000115	218,308,008.00
Apr 20 2024	0.00012	-0.00000800	-6.25%	0.000125	0.0045	0.000113	253,925,426.00
Apr 19 2024	0.000128	-0.00396	-96.87%	0.000121	0.0046	0.000112	293,240,894.00
Apr 18 2024	0.004088	0.00396	3,093.75%	0.000128	0.004561	0.000119	268,493,557.00
Apr 17 2024	0.000128	-0.00003	-18.99%	0.000158	0.005166	0.000123	429,471,954.00
Apr 16 2024	0.000158	-0.003721	-95.93%	0.000102	0.003901	0.000101	486,320,433.00
Apr 15 2024	0.003879	0.00378	3,818.18%	0.000097	0.004584	0.000096	324,799,991.00
Apr 14 2024	0.000099	0.00000100	1.02%	0.000098	0.004768	0.000092	225,957,788.00
Apr 13 2024	0.000098	-0.004733	-97.97%	0.000138	0.004946	0.000086	334,155,783.00
Apr 12 2024	0.004831	-0.00054	-10.05%	0.00016	0.005558	0.000129	117,187,477.00
Apr 11 2024	0.005371	0.00011	2.09%	0.000157	0.005593	0.00015	136,475,589.00
Apr 10 2024	0.005261	0.000043	0.82%	0.000168	0.005591	0.00015	104,119,233.00
Apr 09 2024	0.005218	-0.000713	-12.02%	0.005911	0.006053	0.000159	139,890,043.00
Apr 08 2024	0.005931	0.005759	3,348.26%	0.0064	0.006787	0.000157	269,691,312.00
Apr 07 2024	0.000172	-0.005802	-97.12%	0.000167	0.01664	0.000164	126,317,257.00
Apr 06 2024	0.005974	0.001389	30.29%	0.000169	0.005974	0.000156	166,208,802.00
Apr 05 2024	0.004585	-0.000121	-2.57%	0.004705	0.004712	0.000166	117,828,144.00
Apr 04 2024	0.004706	0.004533	2,620.23%	0.000175	0.00499	0.000168	126,733,596.00
Apr 03 2024	0.000173	-0.004304	-96.14%	0.000175	0.004789	0.000171	133,418,888.00
Apr 02 2024	0.004477	-0.000279	-5.87%	0.000179	0.004888	0.000166	209,259,851.00
Apr 01 2024	0.004756	0.004574	2,513.19%	0.000182	0.005323	0.000171	288,940,284.00
Mar 31 2024	0.000182	-0.006224	-97.16%	0.000196	0.006363	0.000179	146,926,831.00
Mar 30 2024	0.006406	-0.001066	-14.27%	0.000182	0.007449	0.00017	163,286,178.00
Mar 29 2024	0.007472	-0.002871	-27.76%	0.000188	0.010583	0.000177	163,038,694.00

Tellor Tributes

Aston Martin Lagonda Glo...

BlackRock MuniHoldings N...

CI International Quality...

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