TFTETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 26 2024 | 0.00000537 | 0.00000043 | 8.70% | 0.00000535 | 0.00000537 | 0.00000535 | 0.00 |
May 25 2024 | 0.00000494 | 0.00 | 0.00% | 0.00000494 | 0.00000494 | 0.00000494 | 0.00 |
May 24 2024 | 0.00000494 | 0.00 | 0.00% | 0.00000494 | 0.00000494 | 0.00000494 | 0.00 |
May 23 2024 | 0.00000494 | 0.00 | 0.00% | 0.00000494 | 0.00000494 | 0.00000494 | 0.00 |
May 22 2024 | 0.00000494 | -0.00000068 | -12.10% | 0.00000545 | 0.00000545 | 0.00000494 | 0.00 |
May 21 2024 | 0.00000562 | -0.00000035 | -5.86% | 0.00000562 | 0.00000562 | 0.00000562 | 0.00 |
May 20 2024 | 0.00000597 | -0.00000047 | -7.30% | 0.00000640 | 0.00000640 | 0.00000597 | 0.00 |
May 19 2024 | 0.00000644 | -0.00000003 | -0.46% | 0.00000644 | 0.00000644 | 0.00000644 | 0.00 |
May 18 2024 | 0.00000647 | 0.00 | 0.00% | 0.00000647 | 0.00000647 | 0.00000647 | 0.00 |
May 17 2024 | 0.00000647 | -0.00000011 | -1.67% | 0.00000647 | 0.00000647 | 0.00000647 | 0.00 |
May 16 2024 | 0.00000658 | -0.00000015 | -2.23% | 0.00000658 | 0.00000658 | 0.00000658 | 0.00 |
May 15 2024 | 0.00000673 | 0.00 | 0.00% | 0.00000673 | 0.00000673 | 0.00000673 | 0.00 |
May 14 2024 | 0.00000673 | 0.00000002 | 0.30% | 0.00000673 | 0.00000673 | 0.00000673 | 0.00 |
May 13 2024 | 0.00000671 | -0.00000009 | -1.32% | 0.00000668 | 0.00000671 | 0.00000668 | 0.00 |
May 12 2024 | 0.00000680 | -0.00000021 | -3.00% | 0.00000680 | 0.00000680 | 0.00000680 | 0.00 |
May 11 2024 | 0.00000701 | 0.00000007 | 1.01% | 0.00000701 | 0.00000701 | 0.00000701 | 0.00 |
May 10 2024 | 0.00000694 | 0.00000022 | 3.27% | 0.00000694 | 0.00000694 | 0.00000694 | 0.00 |
May 09 2024 | 0.00000672 | 0.00000031 | 4.84% | 0.00000653 | 0.00000672 | 0.00000653 | 0.00 |
May 08 2024 | 0.00000641 | -0.00000032 | -4.75% | 0.00000683 | 0.00000683 | 0.00000626 | 0.00 |
May 07 2024 | 0.00000673 | 0.00 | 0.00% | 0.00000673 | 0.00000673 | 0.00000673 | 0.00 |
May 06 2024 | 0.00000673 | -0.00000066 | -8.93% | 0.00000708 | 0.00000708 | 0.00000673 | 0.00 |
May 05 2024 | 0.00000739 | 0.00 | 0.00% | 0.00000744 | 0.00000744 | 0.00000739 | 0.00 |
May 04 2024 | 0.00000739 | 0.00000043 | 6.18% | 0.00000725 | 0.00000739 | 0.00000725 | 0.00 |
May 03 2024 | 0.00000696 | 0.00000041 | 6.26% | 0.00000667 | 0.00000696 | 0.00000667 | 0.00 |
May 02 2024 | 0.00000655 | 0.00 | 0.00% | 0.00000655 | 0.00000655 | 0.00000655 | 0.00 |
May 01 2024 | 0.00000655 | 0.00 | 0.00% | 0.00000655 | 0.00000655 | 0.00000655 | 0.00 |
Apr 30 2024 | 0.00000655 | 0.00000004 | 0.61% | 0.00000625 | 0.00000655 | 0.00000625 | 0.00 |
Apr 29 2024 | 0.00000651 | -0.00000054 | -7.66% | 0.00000694 | 0.00000694 | 0.00000651 | 0.00 |
Apr 28 2024 | 0.00000705 | 0.00 | 0.00% | 0.00000705 | 0.00000705 | 0.00000705 | 0.00 |
Apr 27 2024 | 0.00000705 | -0.00000012 | -1.67% | 0.00000715 | 0.00000715 | 0.00000705 | 0.00 |
Apr 26 2024 | 0.00000717 | 0.00000016 | 2.28% | 0.00000710 | 0.00000717 | 0.00000710 | 0.00 |
Apr 25 2024 | 0.00000701 | 0.00 | 0.00% | 0.00000701 | 0.00000701 | 0.00000701 | 0.00 |
Apr 24 2024 | 0.00000701 | 0.00000037 | 5.57% | 0.00000667 | 0.00000701 | 0.00000667 | 0.00 |
Apr 23 2024 | 0.00000664 | 0.00 | 0.00% | 0.00000664 | 0.00000664 | 0.00000664 | 0.00 |
Apr 22 2024 | 0.00000664 | -0.00000200 | -24.30% | 0.00000778 | 0.00000778 | 0.00000664 | 0.00 |
Apr 21 2024 | 0.00000823 | -0.00000024 | -2.83% | 0.00000851 | 0.00000851 | 0.00000823 | 0.00 |
Apr 20 2024 | 0.00000847 | -0.00000006 | -0.70% | 0.00000844 | 0.00000847 | 0.00000804 | 0.00 |
Apr 19 2024 | 0.00000853 | -0.00000078 | -8.38% | 0.00000941 | 0.00000941 | 0.00000853 | 0.00 |
Apr 18 2024 | 0.00000931 | 0.00 | 0.00% | 0.00000931 | 0.00000931 | 0.00000931 | 0.00 |
Apr 17 2024 | 0.00000931 | 0.00 | 0.00% | 0.00000931 | 0.00000931 | 0.00000931 | 0.00 |
Apr 16 2024 | 0.00000931 | 0.00 | 0.00% | 0.00000931 | 0.00000931 | 0.00000931 | 0.00 |
Apr 15 2024 | 0.00000931 | -0.00000019 | -2.00% | 0.00000932 | 0.00000933 | 0.00000919 | 0.00 |
Apr 14 2024 | 0.00000950 | 0.00000002 | 0.21% | 0.00000969 | 0.00000969 | 0.00000950 | 0.00 |
Apr 13 2024 | 0.00000948 | -0.00000051 | -5.11% | 0.00001 | 0.00001 | 0.00000948 | 0.00 |
Apr 12 2024 | 0.00000999 | 0.00000057 | 6.05% | 0.00000999 | 0.00000999 | 0.00000999 | 0.00 |
Apr 11 2024 | 0.00000942 | 0.00 | 0.00% | 0.00000942 | 0.00000942 | 0.00000942 | 0.00 |
Apr 10 2024 | 0.00000942 | -0.00000054 | -5.42% | 0.00000989 | 0.00000989 | 0.00000942 | 0.00 |
Apr 09 2024 | 0.00000996 | 0.00000057 | 6.07% | 0.00001 | 0.00001 | 0.00000996 | 0.00 |
Apr 08 2024 | 0.00000939 | -0.00000065 | -6.47% | 0.00001 | 0.00001 | 0.00000939 | 0.00 |
Apr 07 2024 | 0.00001 | -0.00000011 | -1.08% | 0.00000996 | 0.00001 | 0.00000996 | 0.00 |
Apr 06 2024 | 0.00001 | 0.00000062 | 6.51% | 0.00000951 | 0.00001 | 0.00000951 | 0.00 |
Apr 05 2024 | 0.00000953 | 0.00000075 | 8.54% | 0.00000892 | 0.00000953 | 0.00000892 | 0.00 |
Apr 04 2024 | 0.00000878 | -0.00000021 | -2.34% | 0.00000877 | 0.00000878 | 0.00000877 | 0.00 |
Apr 03 2024 | 0.00000899 | 0.00 | 0.00% | 0.00000899 | 0.00000899 | 0.00000899 | 0.00 |
Apr 02 2024 | 0.00000899 | 0.00000100 | 13.19% | 0.00000748 | 0.00000899 | 0.00000748 | 0.00 |
Apr 01 2024 | 0.00000758 | 0.00000015 | 2.02% | 0.00000758 | 0.00000758 | 0.00000758 | 0.00 |
Mar 31 2024 | 0.00000743 | -0.00000010 | -1.33% | 0.00000757 | 0.00000761 | 0.00000743 | 0.00 |
Mar 30 2024 | 0.00000753 | -0.00000007 | -0.92% | 0.00000753 | 0.00000753 | 0.00000753 | 0.00 |
Mar 29 2024 | 0.00000760 | 0.00000013 | 1.74% | 0.00000760 | 0.00000760 | 0.00000760 | 0.00 |
Mar 28 2024 | 0.00000747 | -0.00000013 | -1.71% | 0.00000754 | 0.00000754 | 0.00000742 | 0.00 |
Mar 27 2024 | 0.00000760 | -0.00000097 | -11.32% | 0.00000818 | 0.00000818 | 0.00000729 | 0.00 |
Mar 26 2024 | 0.00000857 | -0.00000200 | -19.05% | 0.00000972 | 0.00000972 | 0.00000857 | 0.00 |
Mar 25 2024 | 0.000011 | -0.00000064 | -5.75% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
Mar 24 2024 | 0.000011 | 0.00000018 | 1.64% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
Mar 23 2024 | 0.000011 | -0.00000020 | -1.79% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
Mar 22 2024 | 0.000011 | -0.00000200 | -15.56% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
Mar 21 2024 | 0.000013 | 0.00 | 0.00% | 0.000013 | 0.000013 | 0.000013 | 0.00 |
Mar 20 2024 | 0.000013 | 0.00000018 | 1.42% | 0.000013 | 0.000013 | 0.000013 | 0.00 |
Mar 19 2024 | 0.000013 | 0.00000074 | 6.20% | 0.000012 | 0.000013 | 0.000012 | 0.00 |
Mar 18 2024 | 0.000012 | 0.00000090 | 8.16% | 0.000012 | 0.000012 | 0.000012 | 0.00 |
Mar 17 2024 | 0.000011 | 0.00000100 | 10.13% | 0.00001 | 0.000011 | 0.00001 | 0.00 |
Mar 16 2024 | 0.00000987 | -0.00000200 | -17.41% | 0.000011 | 0.000011 | 0.00000979 | 0.00 |
Mar 15 2024 | 0.000011 | -0.00000200 | -15.26% | 0.000014 | 0.000014 | 0.000011 | 1.00 |
Mar 14 2024 | 0.000013 | 0.00000097 | 7.99% | 0.00000961 | 0.000013 | 0.00000944 | 2.00 |
Mar 13 2024 | 0.000012 | -0.00000700 | -36.96% | 0.000018 | 0.000019 | 0.000012 | 5.00 |
Mar 12 2024 | 0.000019 | -0.00000057 | -2.92% | 0.00002 | 0.000024 | 0.000019 | 4.00 |
Mar 11 2024 | 0.00002 | -0.00000200 | -9.20% | 0.00002 | 0.000024 | 0.000015 | 13.00 |
Mar 10 2024 | 0.000022 | -0.00000700 | -24.00% | 0.000029 | 0.000029 | 0.000019 | 13.00 |
Mar 09 2024 | 0.000029 | -0.000013 | -31.12% | 0.000042 | 0.000069 | 0.000023 | 34.00 |
Mar 08 2024 | 0.000042 | 0.000028 | 207.56% | 0.000015 | 0.00009 | 0.000015 | 99.00 |
Mar 07 2024 | 0.000013 | 0.00000800 | 135.36% | 0.00000616 | 0.000013 | 0.00000616 | 5.00 |
Mar 06 2024 | 0.00000591 | 0.00 | 0.00% | 0.00000591 | 0.00000591 | 0.00000591 | 0.00 |
Mar 05 2024 | 0.00000591 | 0.00 | 0.00% | 0.00000591 | 0.00000591 | 0.00000591 | 0.00 |
Mar 04 2024 | 0.00000591 | 0.00000072 | 13.87% | 0.00000578 | 0.00000591 | 0.00000578 | 0.00 |
Mar 03 2024 | 0.00000519 | -0.00000010 | -1.89% | 0.00000519 | 0.00000519 | 0.00000519 | 0.00 |
Mar 02 2024 | 0.00000529 | 0.00 | 0.00% | 0.00000529 | 0.00000529 | 0.00000529 | 0.00 |
Mar 01 2024 | 0.00000529 | 0.00 | 0.00% | 0.00000529 | 0.00000529 | 0.00000529 | 0.00 |
Feb 29 2024 | 0.00000529 | -0.00000054 | -9.26% | 0.00000529 | 0.00000529 | 0.00000529 | 0.00 |
Feb 28 2024 | 0.00000583 | -0.00000019 | -3.16% | 0.00000583 | 0.00000583 | 0.00000583 | 0.00 |
Feb 27 2024 | 0.00000602 | 0.00 | 0.00% | 0.00000602 | 0.00000602 | 0.00000602 | 0.00 |