Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TIPUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28 2024 | 0.010343 | 0.001762 | 20.53% | 0.000189 | 0.0128 | 0.000176 | 188,152,209.00 |
| Mar 27 2024 | 0.008581 | 0.00839 | 4,392.67% | 0.000191 | 0.008728 | 0.000185 | 184,029,582.00 |
| Mar 26 2024 | 0.000191 | -0.004574 | -95.99% | 0.000199 | 0.00507 | 0.00019 | 175,068,987.00 |
| Mar 25 2024 | 0.004765 | 0.000107 | 2.30% | 0.000183 | 0.005053 | 0.000183 | 323,484,283.00 |
| Mar 24 2024 | 0.004658 | 0.000077 | 1.68% | 0.00019 | 0.004727 | 0.00018 | 188,959,561.00 |
| Mar 23 2024 | 0.004581 | -0.000188 | -3.94% | 0.000181 | 0.005043 | 0.000174 | 178,571,914.00 |
| Mar 22 2024 | 0.004769 | -0.00095 | -16.61% | 0.000179 | 0.005664 | 0.000171 | 184,315,127.00 |
| Mar 21 2024 | 0.005719 | 0.001049 | 22.46% | 0.000197 | 0.006746 | 0.000176 | 168,022,827.00 |
