Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TITANUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.002298 | 0.000898 | 64.14% | 0.001818 | 0.002301 | 0.001818 | 59,704.00 |
| Jun 27 2024 | 0.0014 | -0.000418 | -22.99% | 0.001818 | 0.001818 | 0.0014 | 7,900.00 |
| Jun 26 2024 | 0.001818 | 0.000465 | 34.37% | 0.001488 | 0.001818 | 0.001488 | 65,943.00 |
| Jun 25 2024 | 0.001353 | 0.000123 | 10.00% | 0.00123 | 0.001353 | 0.00123 | 0.00 |
| Jun 24 2024 | 0.00123 | -0.000548 | -30.82% | 0.001778 | 0.001896 | 0.00123 | 45,709.00 |
| Jun 23 2024 | 0.001778 | 0.000156 | 9.62% | 0.001622 | 0.001778 | 0.001622 | 7,474.00 |
| Jun 22 2024 | 0.001622 | -0.000304 | -15.78% | 0.001926 | 0.001926 | 0.001622 | 10,764.00 |
| Jun 21 2024 | 0.001926 | 0.00000700 | 0.36% | 0.001926 | 0.001926 | 0.001926 | 7,472.00 |
| Jun 20 2024 | 0.001919 | -0.00003 | -1.54% | 0.001919 | 0.001919 | 0.001919 | 0.00 |
| Jun 19 2024 | 0.001949 | -0.000077 | -3.80% | 0.002045 | 0.002045 | 0.00177 | 21,862.00 |
| Jun 18 2024 | 0.002026 | -0.000126 | -5.86% | 0.002152 | 0.002152 | 0.002026 | 14,807.00 |
| Jun 17 2024 | 0.002152 | -0.000143 | -6.23% | 0.002089 | 0.002152 | 0.002083 | 13,540.00 |
| Jun 16 2024 | 0.002295 | -0.000205 | -8.20% | 0.0025 | 0.002539 | 0.00229 | 118,284.00 |
| Jun 15 2024 | 0.0025 | 0.000152 | 6.47% | 0.002394 | 0.003096 | 0.002394 | 78,224.00 |
| Jun 14 2024 | 0.002348 | -0.000046 | -1.92% | 0.002394 | 0.002394 | 0.002348 | 40,902.00 |
| Jun 13 2024 | 0.002394 | -0.000031 | -1.28% | 0.002425 | 0.002521 | 0.002394 | 25,116.00 |
| Jun 12 2024 | 0.002425 | 0.00000100 | 0.04% | 0.002424 | 0.002554 | 0.002396 | 21,007.00 |
| Jun 11 2024 | 0.002424 | -0.000177 | -6.81% | 0.002601 | 0.002601 | 0.002424 | 43,401.00 |
| Jun 10 2024 | 0.002601 | -0.000317 | -10.86% | 0.002777 | 0.002777 | 0.002512 | 80,726.00 |
| Jun 09 2024 | 0.002918 | 0.000146 | 5.27% | 0.002772 | 0.002918 | 0.002753 | 65,319.00 |
| Jun 08 2024 | 0.002772 | 0.00000600 | 0.22% | 0.002774 | 0.002781 | 0.002772 | 343,109.00 |
| Jun 07 2024 | 0.002766 | -0.000178 | -6.05% | 0.002833 | 0.002866 | 0.002762 | 658,839.00 |
| Jun 06 2024 | 0.002944 | 0.000102 | 3.59% | 0.002844 | 0.002946 | 0.002833 | 705,933.00 |
| Jun 05 2024 | 0.002842 | 0.00002 | 0.71% | 0.002823 | 0.003121 | 0.002817 | 530,240.00 |
| Jun 04 2024 | 0.002822 | 0.000059 | 2.14% | 0.002753 | 0.002865 | 0.002748 | 273,774.00 |
| Jun 03 2024 | 0.002763 | 0.00005 | 1.84% | 0.00271 | 0.002772 | 0.002705 | 2,366,495.00 |
| Jun 02 2024 | 0.002713 | 0.00000400 | 0.15% | 0.002709 | 0.002733 | 0.002616 | 2,186,562.00 |
| Jun 01 2024 | 0.002709 | 0.00000700 | 0.26% | 0.002703 | 0.002718 | 0.002697 | 3,063,042.00 |
| May 31 2024 | 0.002702 | 0.00000900 | 0.33% | 0.002735 | 0.002762 | 0.00269 | 2,140,963.00 |
| May 30 2024 | 0.002693 | 0.00 | 0.00% | 0.002706 | 0.002751 | 0.002649 | 2,803,820.00 |
| May 29 2024 | 0.002693 | -0.000044 | -1.61% | 0.002736 | 0.002756 | 0.00266 | 6,026,988.00 |
| May 28 2024 | 0.002737 | -0.00004 | -1.44% | 0.002777 | 0.002782 | 0.002696 | 7,733,518.00 |
| May 27 2024 | 0.002777 | 0.000036 | 1.31% | 0.002742 | 0.002813 | 0.002734 | 3,038,688.00 |
| May 26 2024 | 0.002741 | -0.000029 | -1.05% | 0.002772 | 0.002777 | 0.002729 | 6,890,795.00 |
| May 25 2024 | 0.00277 | 0.000026 | 0.95% | 0.002742 | 0.002805 | 0.002736 | 7,136,919.00 |
| May 24 2024 | 0.002744 | -0.00004 | -1.44% | 0.002715 | 0.002767 | 0.002658 | 7,258,526.00 |
| May 23 2024 | 0.002784 | 0.000017 | 0.61% | 0.002769 | 0.002805 | 0.002767 | 2,184,328.00 |
| May 22 2024 | 0.002767 | -0.000044 | -1.57% | 0.002808 | 0.003076 | 0.00257 | 4,532,508.00 |
| May 21 2024 | 0.002811 | 0.000027 | 0.97% | 0.002855 | 0.002885 | 0.002786 | 388,440.00 |
| May 20 2024 | 0.002784 | 0.000132 | 4.98% | 0.002651 | 0.002785 | 0.002568 | 825,423.00 |
| May 19 2024 | 0.002652 | -0.000021 | -0.79% | 0.002678 | 0.002689 | 0.002641 | 377,213.00 |
| May 18 2024 | 0.002673 | 0.00 | 0.00% | 0.002679 | 0.002694 | 0.002671 | 442,719.00 |
| May 17 2024 | 0.002673 | 0.000064 | 2.45% | 0.002611 | 0.002689 | 0.002611 | 669,621.00 |
| May 16 2024 | 0.002609 | 0.000111 | 4.44% | 0.002569 | 0.002653 | 0.002569 | 350,523.00 |
| May 15 2024 | 0.002498 | -0.000273 | -9.85% | 0.002772 | 0.00278 | 0.002498 | 257,865.00 |
| May 14 2024 | 0.002771 | -0.00006 | -2.12% | 0.00283 | 0.002832 | 0.002742 | 480,634.00 |
| May 13 2024 | 0.002831 | 0.000086 | 3.13% | 0.002768 | 0.002838 | 0.002741 | 414,128.00 |
| May 12 2024 | 0.002745 | 0.00000500 | 0.18% | 0.002739 | 0.002746 | 0.002736 | 215,103.00 |
| May 11 2024 | 0.00274 | -0.00000200 | -0.07% | 0.002737 | 0.002757 | 0.002694 | 533,416.00 |
| May 10 2024 | 0.002742 | -0.000089 | -3.14% | 0.002834 | 0.002844 | 0.002721 | 420,837.00 |
| May 09 2024 | 0.002831 | 0.000084 | 3.06% | 0.002752 | 0.002835 | 0.002737 | 525,836.00 |
| May 08 2024 | 0.002747 | -0.00011 | -3.85% | 0.002803 | 0.002832 | 0.002679 | 448,322.00 |
| May 07 2024 | 0.002857 | 0.000013 | 0.46% | 0.002844 | 0.002888 | 0.002842 | 78,323.00 |
| May 06 2024 | 0.002844 | -0.000023 | -0.80% | 0.002883 | 0.002893 | 0.002833 | 228,237.00 |
| May 05 2024 | 0.002867 | -0.000012 | -0.42% | 0.002881 | 0.00293 | 0.002856 | 331,205.00 |
| May 04 2024 | 0.002879 | 0.000105 | 3.79% | 0.002827 | 0.002884 | 0.002826 | 141,988.00 |
| May 03 2024 | 0.002774 | 0.000104 | 3.90% | 0.002658 | 0.002925 | 0.002656 | 237,161.00 |
| May 02 2024 | 0.00267 | 0.000061 | 2.34% | 0.002627 | 0.002672 | 0.002564 | 447,065.00 |
| May 01 2024 | 0.002609 | -0.000415 | -13.72% | 0.00304 | 0.003042 | 0.002609 | 216,202.00 |
| Apr 30 2024 | 0.003024 | -0.000116 | -3.69% | 0.003191 | 0.00322 | 0.002991 | 353,947.00 |
| Apr 29 2024 | 0.00314 | -0.00000600 | -0.19% | 0.003155 | 0.003161 | 0.003102 | 632,292.00 |
| Apr 28 2024 | 0.003146 | -0.000042 | -1.32% | 0.003174 | 0.0032 | 0.003146 | 1,571,294.00 |
| Apr 27 2024 | 0.003188 | -0.00001 | -0.31% | 0.003188 | 0.003215 | 0.002948 | 6,250,565.00 |
| Apr 26 2024 | 0.003198 | -0.000013 | -0.40% | 0.003226 | 0.003238 | 0.003193 | 1,369,391.00 |
| Apr 25 2024 | 0.003211 | -0.000011 | -0.34% | 0.003211 | 0.003236 | 0.00321 | 172,797.00 |
| Apr 24 2024 | 0.003222 | -0.000098 | -2.95% | 0.003326 | 0.003347 | 0.003222 | 835,039.00 |
| Apr 23 2024 | 0.00332 | -0.000023 | -0.69% | 0.00334 | 0.003358 | 0.003305 | 816,313.00 |
| Apr 22 2024 | 0.003343 | 0.000097 | 2.99% | 0.003247 | 0.003361 | 0.003238 | 1,305,837.00 |
| Apr 21 2024 | 0.003246 | -0.00000300 | -0.09% | 0.003238 | 0.003266 | 0.003171 | 796,282.00 |
| Apr 20 2024 | 0.003249 | 0.000053 | 1.66% | 0.003188 | 0.003249 | 0.003176 | 153,043.00 |
| Apr 19 2024 | 0.003196 | 0.000015 | 0.47% | 0.003165 | 0.003263 | 0.002997 | 882,457.00 |
| Apr 18 2024 | 0.003181 | 0.000133 | 4.36% | 0.003066 | 0.003181 | 0.003051 | 1,485,763.00 |
| Apr 17 2024 | 0.003048 | -0.000103 | -3.27% | 0.003183 | 0.003212 | 0.003001 | 2,651,612.00 |
| Apr 16 2024 | 0.003151 | -0.000012 | -0.38% | 0.003171 | 0.003197 | 0.002886 | 3,414,913.00 |
| Apr 15 2024 | 0.003163 | -0.000121 | -3.68% | 0.003273 | 0.003345 | 0.003138 | 2,069,490.00 |
| Apr 14 2024 | 0.003284 | 0.000084 | 2.63% | 0.003209 | 0.003365 | 0.003022 | 2,058,597.00 |
| Apr 13 2024 | 0.0032 | -0.000334 | -9.45% | 0.003353 | 0.003418 | 0.003076 | 4,207,282.00 |
| Apr 12 2024 | 0.003534 | 0.00000700 | 0.20% | 0.00351 | 0.003557 | 0.003503 | 2,037,892.00 |
| Apr 11 2024 | 0.003527 | -0.00000100 | -0.03% | 0.003526 | 0.003551 | 0.003495 | 1,065,162.00 |
| Apr 10 2024 | 0.003528 | -0.000044 | -1.23% | 0.003456 | 0.003571 | 0.003415 | 4,428,050.00 |
| Apr 09 2024 | 0.003572 | -0.00001 | -0.28% | 0.003585 | 0.003587 | 0.003537 | 849,015.00 |
| Apr 08 2024 | 0.003582 | 0.000113 | 3.26% | 0.003467 | 0.003645 | 0.003457 | 3,914,930.00 |
| Apr 07 2024 | 0.003469 | 0.000019 | 0.55% | 0.003444 | 0.003566 | 0.003444 | 3,284,065.00 |
| Apr 06 2024 | 0.00345 | 0.000054 | 1.59% | 0.003387 | 0.003476 | 0.00326 | 5,043,331.00 |
| Apr 05 2024 | 0.003396 | -0.000027 | -0.79% | 0.003421 | 0.003496 | 0.003299 | 5,088,279.00 |
| Apr 04 2024 | 0.003423 | 0.000117 | 3.54% | 0.003294 | 0.003488 | 0.003202 | 3,278,871.00 |
| Apr 03 2024 | 0.003306 | 0.000021 | 0.64% | 0.003274 | 0.003337 | 0.003191 | 1,969,320.00 |
| Apr 02 2024 | 0.003285 | -0.000199 | -5.71% | 0.003479 | 0.003482 | 0.003201 | 1,113,204.00 |
| Apr 01 2024 | 0.003484 | -0.000041 | -1.16% | 0.003544 | 0.003559 | 0.00346 | 312,566.00 |
| Mar 31 2024 | 0.003525 | 0.000036 | 1.03% | 0.003481 | 0.003528 | 0.00348 | 311,991.00 |
| Mar 30 2024 | 0.003489 | -0.000091 | -2.54% | 0.003852 | 0.003852 | 0.003488 | 212,812.00 |
