TPTETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.00000204 | -0.00000004 | -1.92% | 0.00000208 | 0.00000208 | 0.00000201 | 523,511.00 |
Jun 13 2024 | 0.00000208 | 0.00 | 0.00% | 0.00000208 | 0.00000520 | 0.00000204 | 976,180.00 |
Jun 12 2024 | 0.00000208 | -0.00000002 | -0.95% | 0.00000210 | 0.00000213 | 0.00000203 | 1,359,375.00 |
Jun 11 2024 | 0.00000210 | -0.00000002 | -0.94% | 0.00000212 | 0.00000220 | 0.00000208 | 1,383,202.00 |
Jun 10 2024 | 0.00000212 | 0.00000006 | 2.91% | 0.00000206 | 0.00000218 | 0.00000206 | 2,547,624.00 |
Jun 09 2024 | 0.00000206 | -0.00000002 | -0.96% | 0.00000207 | 0.00000209 | 0.00000200 | 1,329,922.00 |
Jun 08 2024 | 0.00000208 | 0.00 | 0.00% | 0.00000208 | 0.00000212 | 0.00000206 | 1,369,721.00 |
Jun 07 2024 | 0.00000208 | 0.00000004 | 1.96% | 0.00000204 | 0.00000217 | 0.00000203 | 1,359,150.00 |
Jun 06 2024 | 0.00000204 | 0.00000001 | 0.49% | 0.00000203 | 0.00000207 | 0.00000200 | 1,325,321.00 |
Jun 05 2024 | 0.00000203 | -0.00000002 | -0.98% | 0.00000206 | 0.00000207 | 0.00000201 | 2,635,085.00 |
Jun 04 2024 | 0.00000205 | 0.00000004 | 1.99% | 0.00000201 | 0.00000207 | 0.00000201 | 730,949.00 |
Jun 03 2024 | 0.00000201 | 0.00000004 | 2.03% | 0.00000197 | 0.00000202 | 0.00000194 | 1,456,705.00 |
Jun 02 2024 | 0.00000197 | 0.00000003 | 1.55% | 0.00000194 | 0.00000199 | 0.00000192 | 1,438,585.00 |
Jun 01 2024 | 0.00000194 | 0.00 | 0.00% | 0.00000194 | 0.00000195 | 0.00000191 | 1,427,730.00 |
May 31 2024 | 0.00000194 | -0.00000002 | -1.02% | 0.00000196 | 0.00000198 | 0.00000190 | 1,442,944.00 |
May 30 2024 | 0.00000196 | 0.00000001 | 0.51% | 0.00000195 | 0.00000199 | 0.00000192 | 1,436,063.00 |
May 29 2024 | 0.00000195 | -0.00000001 | -0.51% | 0.00000196 | 0.00000198 | 0.00000187 | 1,381,973.00 |
May 28 2024 | 0.00000196 | -0.00000001 | -0.51% | 0.00000197 | 0.00000203 | 0.00000192 | 1,418,294.00 |
May 27 2024 | 0.00000197 | 0.00000001 | 0.51% | 0.00000196 | 0.00000200 | 0.00000191 | 2,635,470.00 |
May 26 2024 | 0.00000196 | 0.00000002 | 1.03% | 0.00000194 | 0.00000199 | 0.00000193 | 1,382,122.00 |
May 25 2024 | 0.00000194 | 0.00000004 | 2.11% | 0.00000190 | 0.00000195 | 0.00000188 | 1,401,622.00 |
May 24 2024 | 0.00000190 | 0.00000004 | 2.15% | 0.00000186 | 0.00000193 | 0.00000183 | 1,511,295.00 |
May 23 2024 | 0.00000186 | -0.00000009 | -4.62% | 0.00000195 | 0.00000195 | 0.00000180 | 1,493,800.00 |
May 22 2024 | 0.00000195 | 0.00000010 | 5.41% | 0.00000185 | 0.00000199 | 0.00000185 | 1,382,669.00 |
May 21 2024 | 0.00000185 | -0.00000007 | -3.65% | 0.00000192 | 0.00000196 | 0.00000185 | 1,457,428.00 |
May 20 2024 | 0.00000192 | -0.00000035 | -15.42% | 0.00000226 | 0.00000228 | 0.00000190 | 2,761,189.00 |
May 19 2024 | 0.00000227 | 0.00000003 | 1.34% | 0.00000224 | 0.00000228 | 0.00000223 | 1,381,178.00 |
May 18 2024 | 0.00000224 | 0.00000005 | 2.28% | 0.00000219 | 0.00000226 | 0.00000215 | 1,461,447.00 |
May 17 2024 | 0.00000219 | -0.00000011 | -4.78% | 0.00000230 | 0.00000231 | 0.00000217 | 1,461,832.00 |
May 16 2024 | 0.00000230 | 0.00000001 | 0.44% | 0.00000227 | 0.00000231 | 0.00000221 | 1,387,484.00 |
May 15 2024 | 0.00000229 | -0.00000008 | -3.38% | 0.00000237 | 0.00000239 | 0.00000227 | 1,410,457.00 |
May 14 2024 | 0.00000237 | 0.00000007 | 3.04% | 0.00000229 | 0.00000238 | 0.00000228 | 1,418,205.00 |
May 13 2024 | 0.00000230 | -0.00000004 | -1.71% | 0.00000233 | 0.00000239 | 0.00000227 | 2,684,576.00 |
May 12 2024 | 0.00000234 | 0.00000004 | 1.74% | 0.00000230 | 0.00000236 | 0.00000230 | 1,091,686.00 |
May 11 2024 | 0.00000230 | 0.00000001 | 0.44% | 0.00000229 | 0.00000230 | 0.00000229 | 4,219.00 |
May 10 2024 | 0.00000229 | 0.00000001 | 0.44% | 0.00000228 | 0.00000229 | 0.00000226 | 899,936.00 |
May 09 2024 | 0.00000228 | -0.00000001 | -0.44% | 0.00000230 | 0.00000230 | 0.00000227 | 1,430,596.00 |
May 08 2024 | 0.00000229 | -0.00000001 | -0.43% | 0.00000230 | 0.00000230 | 0.00000222 | 1,446,619.00 |
May 07 2024 | 0.00000230 | 0.00 | 0.00% | 0.00000230 | 0.00000230 | 0.00000220 | 1,298,226.00 |
May 06 2024 | 0.00000230 | 0.00000002 | 0.88% | 0.00000228 | 0.00000230 | 0.00000225 | 1,937,427.00 |
May 05 2024 | 0.00000228 | -0.00000002 | -0.87% | 0.00000230 | 0.00000233 | 0.00000224 | 1,364,105.00 |
May 04 2024 | 0.00000230 | 0.00000001 | 0.44% | 0.00000229 | 0.00000232 | 0.00000224 | 1,482,722.00 |
May 03 2024 | 0.00000229 | 0.00000004 | 1.78% | 0.00000225 | 0.00000236 | 0.00000224 | 1,502,236.00 |
May 02 2024 | 0.00000225 | 0.00000004 | 1.81% | 0.00000221 | 0.00000228 | 0.00000220 | 1,567,766.00 |
May 01 2024 | 0.00000221 | -0.00000003 | -1.34% | 0.00000223 | 0.00000234 | 0.00000219 | 1,595,005.00 |
Apr 30 2024 | 0.00000224 | 0.00000010 | 4.67% | 0.00000214 | 0.00000230 | 0.00000212 | 1,547,459.00 |
Apr 29 2024 | 0.00000214 | 0.00000002 | 0.94% | 0.00000215 | 0.00000221 | 0.00000210 | 3,097,169.00 |
Apr 28 2024 | 0.00000212 | 0.00000002 | 0.95% | 0.00000210 | 0.00000212 | 0.00000206 | 1,541,286.00 |
Apr 27 2024 | 0.00000210 | -0.00000015 | -6.67% | 0.00000225 | 0.00000228 | 0.00000209 | 1,423,374.00 |
Apr 26 2024 | 0.00000225 | 0.00 | 0.00% | 0.00000225 | 0.00000227 | 0.00000222 | 1,453,726.00 |
Apr 25 2024 | 0.00000225 | 0.00000002 | 0.90% | 0.00000223 | 0.00000229 | 0.00000220 | 1,513,311.00 |
Apr 24 2024 | 0.00000223 | 0.00000006 | 2.76% | 0.00000217 | 0.00000225 | 0.00000213 | 1,460,344.00 |
Apr 23 2024 | 0.00000217 | 0.00 | 0.00% | 0.00000217 | 0.00000222 | 0.00000211 | 1,450,963.00 |
Apr 22 2024 | 0.00000217 | -0.00000005 | -2.25% | 0.00000213 | 0.00000223 | 0.00000213 | 2,689,920.00 |
Apr 21 2024 | 0.00000222 | 0.00000021 | 10.45% | 0.00000201 | 0.00000224 | 0.00000199 | 1,544,748.00 |
Apr 20 2024 | 0.00000201 | -0.00000003 | -1.47% | 0.00000202 | 0.00000207 | 0.00000200 | 1,627,467.00 |
Apr 19 2024 | 0.00000204 | 0.00000005 | 2.51% | 0.00000199 | 0.00000212 | 0.00000195 | 1,667,962.00 |
Apr 18 2024 | 0.00000199 | -0.00000007 | -3.40% | 0.00000206 | 0.00000207 | 0.00000197 | 1,738,611.00 |
Apr 17 2024 | 0.00000206 | 0.00000014 | 7.29% | 0.00000192 | 0.00000209 | 0.00000191 | 1,717,167.00 |
Apr 16 2024 | 0.00000192 | -0.00000002 | -1.03% | 0.00000194 | 0.00000203 | 0.00000188 | 1,742,995.00 |
Apr 15 2024 | 0.00000194 | -0.00000005 | -2.51% | 0.00000199 | 0.00000203 | 0.00000183 | 2,950,561.00 |
Apr 14 2024 | 0.00000199 | 0.00000005 | 2.58% | 0.00000194 | 0.00000206 | 0.00000194 | 1,612,119.00 |
Apr 13 2024 | 0.00000194 | -0.00000004 | -2.02% | 0.00000198 | 0.00000218 | 0.00000193 | 1,499,222.00 |
Apr 12 2024 | 0.00000198 | 0.00000002 | 1.02% | 0.00000196 | 0.00000204 | 0.00000193 | 1,505,166.00 |
Apr 11 2024 | 0.00000196 | 0.00000003 | 1.55% | 0.00000193 | 0.00000196 | 0.00000185 | 1,529,270.00 |
Apr 10 2024 | 0.00000193 | -0.00000003 | -1.53% | 0.00000196 | 0.00000200 | 0.00000191 | 1,504,209.00 |
Apr 09 2024 | 0.00000196 | 0.00000015 | 8.29% | 0.00000181 | 0.00000197 | 0.00000181 | 1,389,088.00 |
Apr 08 2024 | 0.00000181 | -0.00000008 | -4.23% | 0.00000188 | 0.00000192 | 0.00000178 | 2,723,970.00 |
Apr 07 2024 | 0.00000189 | -0.00000005 | -2.58% | 0.00000196 | 0.00000198 | 0.00000186 | 1,550,332.00 |
Apr 06 2024 | 0.00000194 | -0.00000007 | -3.48% | 0.00000203 | 0.00000203 | 0.00000194 | 1,545,803.00 |
Apr 05 2024 | 0.00000201 | 0.00 | 0.00% | 0.00000200 | 0.00000209 | 0.00000199 | 1,347,780.00 |
Apr 04 2024 | 0.00000201 | 0.00000001 | 0.50% | 0.00000200 | 0.00000205 | 0.00000194 | 1,501,278.00 |
Apr 03 2024 | 0.00000200 | 0.00000002 | 1.01% | 0.00000199 | 0.00000231 | 0.00000198 | 1,532,576.00 |
Apr 02 2024 | 0.00000198 | 0.00000003 | 1.54% | 0.00000195 | 0.00000204 | 0.00000192 | 1,579,714.00 |
Apr 01 2024 | 0.00000195 | 0.00 | 0.00% | 0.00000194 | 0.00000203 | 0.00000194 | 2,700,660.00 |
Mar 31 2024 | 0.00000195 | -0.00000005 | -2.50% | 0.00000200 | 0.00000201 | 0.00000193 | 1,465,347.00 |
Mar 30 2024 | 0.00000200 | -0.00000007 | -3.38% | 0.00000207 | 0.00000209 | 0.00000197 | 1,487,640.00 |
Mar 29 2024 | 0.00000207 | 0.00000006 | 2.99% | 0.00000201 | 0.00000210 | 0.00000199 | 1,646,797.00 |
Mar 28 2024 | 0.00000201 | -0.00000005 | -2.43% | 0.00000206 | 0.00000207 | 0.00000194 | 2,098,656.00 |
Mar 27 2024 | 0.00000206 | 0.00000005 | 2.49% | 0.00000201 | 0.00000208 | 0.00000197 | 2,152,708.00 |
Mar 26 2024 | 0.00000201 | -0.00000010 | -4.74% | 0.00000211 | 0.00000219 | 0.00000195 | 2,164,943.00 |
Mar 25 2024 | 0.00000211 | 0.00000001 | 0.48% | 0.00000210 | 0.00000214 | 0.00000201 | 3,875,582.00 |
Mar 24 2024 | 0.00000210 | -0.00000009 | -4.11% | 0.00000219 | 0.00000222 | 0.00000209 | 2,147,299.00 |
Mar 23 2024 | 0.00000219 | -0.00000001 | -0.45% | 0.00000220 | 0.00000224 | 0.00000213 | 2,147,039.00 |
Mar 22 2024 | 0.00000220 | 0.00000010 | 4.76% | 0.00000210 | 0.00000225 | 0.00000204 | 2,144,275.00 |
Mar 21 2024 | 0.00000210 | 0.00 | 0.00% | 0.00000210 | 0.00000216 | 0.00000199 | 2,115,839.00 |
Mar 20 2024 | 0.00000210 | -0.00000015 | -6.67% | 0.00000225 | 0.00000229 | 0.00000204 | 2,186,298.00 |
Mar 19 2024 | 0.00000225 | 0.00000007 | 3.21% | 0.00000218 | 0.00000520 | 0.00000210 | 2,046,737.00 |
Mar 18 2024 | 0.00000218 | 0.00000006 | 2.83% | 0.00000211 | 0.00000221 | 0.00000211 | 1,756,591.00 |
Mar 17 2024 | 0.00000212 | -0.00000022 | -9.40% | 0.00000234 | 0.00000520 | 0.00000211 | 1,907,224.00 |
Mar 16 2024 | 0.00000234 | 0.00000011 | 4.93% | 0.00000223 | 0.00000237 | 0.00000220 | 2,068,076.00 |