Tipcoin More Historical Data - TIPUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
DGFX
Tipcoin (DigiFinex:TIPUSDT)
Tipcoin (DigiFinex:TIPUSDT) Historical

TIPUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	0.000068	-0.00000057	-0.83%	0.000075	0.000084	0.000066	191,751,864.00
Jun 25 2024	0.000069	-0.00000500	-6.81%	0.00007	0.000079	0.000066	98,814,808.00
Jun 24 2024	0.000073	0.00	0.00%	0.000073	0.000073	0.000073	744,130.00
Jun 23 2024	0.000073	0.00000200	2.80%	0.000073	0.000078	0.00007	70,438,675.00
Jun 22 2024	0.000071	0.00000200	2.87%	0.000073	0.000073	0.000069	240,222,820.00
Jun 21 2024	0.00007	-0.00000500	-6.66%	0.000076	0.000087	0.00007	141,487,657.00
Jun 20 2024	0.000075	0.00000038	0.51%	0.000076	0.000087	0.000075	11,590,184.00
Jun 19 2024	0.000075	0.00000400	5.62%	0.000076	0.00008	0.000074	66,453,436.00
Jun 18 2024	0.000071	-0.00000500	-6.59%	0.000078	0.00008	0.00007	60,653,035.00
Jun 17 2024	0.000076	-0.00000051	-0.67%	0.000078	0.000081	0.000074	170,758,141.00
Jun 16 2024	0.000076	-0.00000200	-2.54%	0.000077	0.00008	0.000076	183,745,189.00
Jun 15 2024	0.000079	0.00000400	5.32%	0.00008	0.000086	0.000069	181,810,846.00
Jun 14 2024	0.000075	-0.00000900	-10.71%	0.000081	0.000084	0.000069	60,642,924.00
Jun 13 2024	0.000084	0.00000056	0.67%	0.000084	0.000086	0.000084	6,089,242.00
Jun 12 2024	0.000084	0.00	0.00%	0.000084	0.000084	0.000084	0.00
Jun 11 2024	0.000084	0.00	0.00%	0.000084	0.000084	0.000084	0.00
Jun 10 2024	0.000084	0.00	0.00%	0.000088	0.000088	0.000084	31,653,515.00
Jun 09 2024	0.000084	-0.00000700	-7.76%	0.000091	0.000092	0.000084	179,796,971.00
Jun 08 2024	0.00009	0.00000300	3.43%	0.000091	0.000095	0.000086	205,212,302.00
Jun 07 2024	0.000088	-0.00000400	-4.35%	0.000091	0.000097	0.000086	93,012,174.00
Jun 06 2024	0.000092	-0.00000200	-2.12%	0.000094	0.000098	0.00009	166,924,393.00
Jun 05 2024	0.000094	0.00000300	3.28%	0.000092	0.000097	0.00009	210,217,595.00
Jun 04 2024	0.000091	-0.00000200	-2.14%	0.000095	0.000096	0.00009	194,941,258.00
Jun 03 2024	0.000094	0.00000100	1.08%	0.000101	0.000105	0.000092	202,603,845.00
Jun 02 2024	0.000093	-0.00000900	-8.86%	0.0001	0.000106	0.000093	125,331,097.00
Jun 01 2024	0.000102	-0.00000500	-4.70%	0.0001	0.000103	0.000099	7,647,230.00
May 31 2024	0.000106	0.00000400	3.89%	0.000098	0.000106	0.000098	43,019,803.00
May 30 2024	0.000103	0.00000034	0.33%	0.000104	0.000105	0.000096	88,430,215.00
May 29 2024	0.000103	0.00000400	4.05%	0.000099	0.000105	0.000094	128,097,034.00
May 28 2024	0.000099	0.00000085	0.87%	0.0001	0.000119	0.000097	105,334,729.00
May 27 2024	0.000098	0.00000200	2.09%	0.000095	0.00011	0.000093	163,210,260.00
May 26 2024	0.000096	0.00000064	0.67%	0.000098	0.0001	0.000093	65,958,482.00
May 25 2024	0.000095	-0.00000077	-0.80%	0.000093	0.000101	0.000093	62,025,588.00
May 24 2024	0.000096	0.00000030	0.31%	0.000097	0.000099	0.000093	70,336,195.00
May 23 2024	0.000095	-0.00000300	-3.04%	0.000099	0.000101	0.000094	138,692,510.00
May 22 2024	0.000099	-0.00000700	-6.62%	0.000097	0.000101	0.000097	60,077,626.00
May 21 2024	0.000106	-0.00000078	-0.73%	0.000098	0.00011	0.000097	36,866,282.00
May 20 2024	0.000107	0.00000400	3.90%	0.000102	0.000108	0.000096	98,262,025.00
May 19 2024	0.000103	-0.00000400	-3.74%	0.000096	0.000108	0.000094	128,699,467.00
May 18 2024	0.000107	0.00000900	9.21%	0.000095	0.000108	0.000093	128,013,579.00
May 17 2024	0.000098	0.00000700	7.68%	0.000095	0.000099	0.00009	132,653,676.00
May 16 2024	0.000091	-0.00000700	-7.16%	0.000098	0.0001	0.00009	146,224,350.00
May 15 2024	0.000098	0.00000300	3.17%	0.0001	0.000102	0.000091	139,925,917.00
May 14 2024	0.000095	-0.00000900	-8.71%	0.000099	0.000105	0.000094	138,254,651.00
May 13 2024	0.000103	0.00000041	0.40%	0.000097	0.000105	0.000095	119,992,499.00
May 12 2024	0.000103	0.00000700	7.30%	0.000096	0.000105	0.000093	95,714,601.00
May 11 2024	0.000096	-0.00000100	-1.03%	0.000099	0.0001	0.000095	81,310,355.00
May 10 2024	0.000097	-0.00000900	-8.52%	0.000104	0.000107	0.000096	45,165,437.00
May 09 2024	0.000106	-0.00000015	-0.14%	0.000104	0.000106	0.000104	2,287,195.00
May 08 2024	0.000106	-0.00000400	-3.65%	0.000112	0.000118	0.000105	58,853,870.00
May 07 2024	0.00011	0.00000300	2.81%	0.000105	0.000135	0.000105	119,026,313.00
May 06 2024	0.000107	-0.00000500	-4.49%	0.00011	0.000113	0.000107	16,871,953.00
May 05 2024	0.000111	-0.00000200	-1.77%	0.000117	0.000119	0.000108	50,585,701.00
May 04 2024	0.000113	0.00000100	0.89%	0.000145	0.000151	0.000105	97,977,932.00
May 03 2024	0.000112	0.00000800	7.68%	0.000104	0.000159	0.000101	344,807,233.00
May 02 2024	0.000104	0.00000200	1.95%	0.000094	0.000104	0.000092	80,647,385.00
May 01 2024	0.000102	0.000013	14.50%	0.000092	0.000104	0.000088	101,836,555.00
Apr 30 2024	0.00009	-0.00000800	-8.18%	0.000097	0.000102	0.000088	92,934,935.00
Apr 29 2024	0.000098	-0.00000700	-6.70%	0.000109	0.00011	0.000097	72,303,769.00
Apr 28 2024	0.000104	-0.00000047	-0.45%	0.000104	0.000117	0.000103	144,483,586.00
Apr 27 2024	0.000105	-0.00000900	-7.91%	0.000118	0.000119	0.000101	70,356,976.00
Apr 26 2024	0.000114	0.00000900	8.57%	0.000107	0.000119	0.000101	126,778,029.00
Apr 25 2024	0.000105	-0.00000900	-7.89%	0.000109	0.000114	0.000102	70,959,491.00
Apr 24 2024	0.000114	-0.00000200	-1.72%	0.000109	0.000122	0.000109	82,562,972.00
Apr 23 2024	0.000116	-0.00000500	-4.12%	0.000122	0.000123	0.000109	30,777,023.00
Apr 22 2024	0.000121	0.00000400	3.40%	0.000121	0.00013	0.000116	93,623,242.00
Apr 21 2024	0.000118	-0.00000300	-2.48%	0.000119	0.000135	0.000116	154,661,238.00
Apr 20 2024	0.000121	-0.00000700	-5.49%	0.000116	0.000135	0.000115	93,158,084.00
Apr 19 2024	0.000127	0.00000600	4.94%	0.000121	0.000135	0.000112	87,915,055.00
Apr 18 2024	0.000121	-0.00000500	-3.97%	0.000134	0.000137	0.000119	118,901,139.00
Apr 17 2024	0.000126	-0.000035	-21.79%	0.000162	0.000179	0.000125	248,600,249.00
Apr 16 2024	0.000161	0.000059	58.05%	0.000102	0.00019	0.000099	564,508,456.00
Apr 15 2024	0.000102	0.00000200	2.01%	0.000098	0.000109	0.000094	85,773,748.00
Apr 14 2024	0.000099	0.00000200	2.05%	0.000111	0.000118	0.000088	111,195,874.00
Apr 13 2024	0.000098	-0.00004	-29.01%	0.000136	0.00014	0.000088	241,282,756.00
Apr 12 2024	0.000138	-0.000021	-13.24%	0.000136	0.00014	0.000136	30,668,663.00
Apr 11 2024	0.000159	0.00000100	0.64%	0.000157	0.000159	0.000157	330,685.00
Apr 10 2024	0.000157	-0.00000600	-3.67%	0.000163	0.000165	0.000157	41,665,048.00
Apr 09 2024	0.000164	-0.00000011	-0.07%	0.000167	0.000175	0.000158	102,220,739.00
Apr 08 2024	0.000164	-0.00000900	-5.21%	0.000171	0.000173	0.000158	142,205,582.00
Apr 07 2024	0.000173	0.00000700	4.23%	0.000167	0.000173	0.000157	79,862,462.00
Apr 06 2024	0.000165	-0.00000900	-5.17%	0.000175	0.000176	0.000165	38,168,891.00
Apr 05 2024	0.000174	0.00000200	1.16%	0.000171	0.000177	0.000167	46,378,985.00
Apr 04 2024	0.000172	-0.00000082	-0.47%	0.000172	0.00018	0.000167	152,806,878.00
Apr 03 2024	0.000173	-0.00000300	-1.70%	0.000174	0.000179	0.000166	105,362,674.00
Apr 02 2024	0.000176	0.00000042	0.24%	0.000178	0.000181	0.00017	76,459,198.00
Apr 01 2024	0.000176	-0.000011	-5.90%	0.000186	0.000192	0.000174	89,239,391.00
Mar 31 2024	0.000186	-0.000021	-10.14%	0.000191	0.000207	0.000185	142,096,703.00
Mar 30 2024	0.000207	0.000021	11.27%	0.000188	0.000207	0.000181	266,621,047.00
Mar 29 2024	0.000186	-0.00000500	-2.61%	0.000192	0.000193	0.000177	161,518,018.00

SPDR SSgA Global Allocat...

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