TIAETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.00000225 | -0.00000200 | -52.22% | 0.00000390 | 0.00000390 | 0.00000177 | 0.00 |
May 21 2024 | 0.00000383 | -0.00000061 | -13.74% | 0.00000416 | 0.00000416 | 0.00000383 | 1.00 |
May 20 2024 | 0.00000444 | 0.00000019 | 4.47% | 0.00000424 | 0.00000444 | 0.00000376 | 1.00 |
May 19 2024 | 0.00000425 | 0.00000006 | 1.43% | 0.00000419 | 0.00000429 | 0.00000412 | 0.00 |
May 18 2024 | 0.00000419 | -0.00000011 | -2.56% | 0.00000425 | 0.00000425 | 0.00000411 | 0.00 |
May 17 2024 | 0.00000430 | -0.00000028 | -6.11% | 0.00000458 | 0.00000464 | 0.00000430 | 3.00 |
May 16 2024 | 0.00000458 | 0.00000013 | 2.92% | 0.00000454 | 0.00000460 | 0.00000429 | 2.00 |
May 15 2024 | 0.00000445 | 0.00000020 | 4.71% | 0.00000420 | 0.00000453 | 0.00000411 | 1.00 |
May 14 2024 | 0.00000425 | 0.00000013 | 3.16% | 0.00000404 | 0.00000447 | 0.00000270 | 1.00 |
May 13 2024 | 0.00000412 | -0.00000009 | -2.14% | 0.00000411 | 0.00000412 | 0.00000404 | 0.00 |
May 12 2024 | 0.00000421 | 0.00000030 | 7.67% | 0.00000392 | 0.00000421 | 0.00000392 | 0.00 |
May 11 2024 | 0.00000391 | -0.00000057 | -12.72% | 0.00000449 | 0.00000458 | 0.00000308 | 1.00 |
May 10 2024 | 0.00000448 | -0.00000003 | -0.67% | 0.00000451 | 0.00000464 | 0.00000441 | 3.00 |
May 09 2024 | 0.00000451 | -0.00000002 | -0.44% | 0.00000462 | 0.00000462 | 0.00000451 | 0.00 |
May 08 2024 | 0.00000453 | -0.00000009 | -1.95% | 0.00000462 | 0.00000462 | 0.00000452 | 0.00 |
May 07 2024 | 0.00000462 | -0.00000014 | -2.94% | 0.00000465 | 0.00000479 | 0.00000453 | 2.00 |
May 06 2024 | 0.00000476 | 0.00000025 | 5.54% | 0.00000462 | 0.00000476 | 0.00000452 | 1.00 |
May 05 2024 | 0.00000451 | -0.00000002 | -0.44% | 0.00000450 | 0.00000461 | 0.00000441 | 2.00 |
May 04 2024 | 0.00000453 | 0.00000033 | 7.86% | 0.00000430 | 0.00000462 | 0.00000420 | 6.00 |
May 03 2024 | 0.00000420 | 0.00000005 | 1.20% | 0.00000416 | 0.00000429 | 0.00000407 | 3.00 |
May 02 2024 | 0.00000415 | 0.00000006 | 1.47% | 0.00000406 | 0.00000415 | 0.00000402 | 2.00 |
May 01 2024 | 0.00000409 | -0.00000022 | -5.10% | 0.00000431 | 0.00000433 | 0.00000408 | 1.00 |
Apr 30 2024 | 0.00000431 | -0.00000001 | -0.23% | 0.00000423 | 0.00000432 | 0.00000419 | 1.00 |
Apr 29 2024 | 0.00000432 | 0.00000011 | 2.61% | 0.00000428 | 0.00000432 | 0.00000420 | 0.00 |
Apr 28 2024 | 0.00000421 | -0.00000002 | -0.47% | 0.00000434 | 0.00000438 | 0.00000421 | 2.00 |
Apr 27 2024 | 0.00000423 | 0.00000011 | 2.67% | 0.00000412 | 0.00000430 | 0.00000412 | 2.00 |
Apr 26 2024 | 0.00000412 | 0.00000002 | 0.49% | 0.00000410 | 0.00000421 | 0.00000403 | 2.00 |
Apr 25 2024 | 0.00000410 | 0.00000021 | 5.40% | 0.00000389 | 0.00000410 | 0.00000382 | 3.00 |
Apr 24 2024 | 0.00000389 | 0.00000021 | 5.71% | 0.00000364 | 0.00000390 | 0.00000364 | 2.00 |
Apr 23 2024 | 0.00000368 | -0.00000012 | -3.16% | 0.00000382 | 0.00000384 | 0.00000368 | 2.00 |
Apr 22 2024 | 0.00000380 | 0.00000011 | 2.98% | 0.00000377 | 0.00000380 | 0.00000369 | 1.00 |
Apr 21 2024 | 0.00000369 | -0.00000002 | -0.54% | 0.00000371 | 0.00000376 | 0.00000362 | 1.00 |
Apr 20 2024 | 0.00000371 | 0.00000005 | 1.37% | 0.00000366 | 0.00000371 | 0.00000359 | 1.00 |
Apr 19 2024 | 0.00000366 | 0.00000007 | 1.95% | 0.00000359 | 0.00000367 | 0.00000352 | 1.00 |
Apr 18 2024 | 0.00000359 | -0.00000004 | -1.10% | 0.00000370 | 0.00000375 | 0.00000352 | 3.00 |
Apr 17 2024 | 0.00000363 | -0.00000010 | -2.68% | 0.00000379 | 0.00000380 | 0.00000353 | 3.00 |
Apr 16 2024 | 0.00000373 | 0.00000001 | 0.27% | 0.00000380 | 0.00000382 | 0.00000370 | 2.00 |
Apr 15 2024 | 0.00000372 | -0.00000003 | -0.80% | 0.00000375 | 0.00000381 | 0.00000368 | 1.00 |
Apr 14 2024 | 0.00000375 | 0.00000011 | 3.02% | 0.00000365 | 0.00000375 | 0.00000358 | 2.00 |
Apr 13 2024 | 0.00000364 | 0.00000014 | 4.00% | 0.00000351 | 0.00000372 | 0.00000350 | 2.00 |
Apr 12 2024 | 0.00000350 | -0.00000015 | -4.11% | 0.00000358 | 0.00000367 | 0.00000350 | 1.00 |
Apr 11 2024 | 0.00000365 | -0.00000002 | -0.54% | 0.00000367 | 0.00000371 | 0.00000358 | 1.00 |
Apr 10 2024 | 0.00000367 | -0.00000011 | -2.91% | 0.00000370 | 0.00000379 | 0.00000360 | 1.00 |
Apr 09 2024 | 0.00000378 | -0.00000008 | -2.07% | 0.00000391 | 0.00000391 | 0.00000366 | 3.00 |
Apr 08 2024 | 0.00000386 | -0.00000075 | -16.27% | 0.00000462 | 0.00000463 | 0.00000386 | 5.00 |
Apr 07 2024 | 0.00000461 | 0.00000003 | 0.66% | 0.00000467 | 0.00000467 | 0.00000453 | 2.00 |
Apr 06 2024 | 0.00000458 | -0.00000015 | -3.17% | 0.00000482 | 0.00000485 | 0.00000458 | 3.00 |
Apr 05 2024 | 0.00000473 | 0.00000001 | 0.21% | 0.00000473 | 0.00000486 | 0.00000464 | 2.00 |
Apr 04 2024 | 0.00000472 | -0.00000006 | -1.26% | 0.00000480 | 0.00000480 | 0.00000460 | 3.00 |
Apr 03 2024 | 0.00000478 | -0.00000002 | -0.42% | 0.00000480 | 0.00000480 | 0.00000463 | 3.00 |
Apr 02 2024 | 0.00000480 | -0.00000018 | -3.61% | 0.00000499 | 0.00000500 | 0.00000460 | 9.00 |
Apr 01 2024 | 0.00000498 | 0.00000002 | 0.40% | 0.00000486 | 0.00000534 | 0.00000477 | 15.00 |
Mar 31 2024 | 0.00000496 | 0.00000100 | 25.64% | 0.00000398 | 0.00000500 | 0.00000394 | 25.00 |
Mar 30 2024 | 0.00000390 | 0.00000044 | 12.72% | 0.00000339 | 0.00000404 | 0.00000329 | 20.00 |
Mar 29 2024 | 0.00000346 | 0.00000006 | 1.76% | 0.00000343 | 0.00000355 | 0.00000340 | 3.00 |
Mar 28 2024 | 0.00000340 | 0.00000030 | 9.68% | 0.00000316 | 0.00000375 | 0.00000313 | 10.00 |
Mar 27 2024 | 0.00000310 | 0.00000005 | 1.64% | 0.00000315 | 0.00000381 | 0.00000293 | 16.00 |
Mar 26 2024 | 0.00000305 | 0.00000014 | 4.81% | 0.00000289 | 0.00000315 | 0.00000289 | 2.00 |
Mar 25 2024 | 0.00000291 | 0.00000014 | 5.05% | 0.00000282 | 0.00000291 | 0.00000271 | 2.00 |
Mar 24 2024 | 0.00000277 | -0.00000002 | -0.72% | 0.00000284 | 0.00000286 | 0.00000277 | 0.00 |
Mar 23 2024 | 0.00000279 | -0.00000006 | -2.11% | 0.00000280 | 0.00000288 | 0.00000277 | 1.00 |
Mar 22 2024 | 0.00000285 | -0.00000066 | -18.80% | 0.00000292 | 0.00000292 | 0.00000275 | 0.00 |
Mar 21 2024 | 0.00000351 | 0.00 | 0.00% | 0.00000351 | 0.00000351 | 0.00000351 | 0.00 |
Mar 20 2024 | 0.00000351 | 0.00000089 | 33.97% | 0.00000343 | 0.00000352 | 0.00000343 | 0.00 |
Mar 19 2024 | 0.00000262 | 0.00000021 | 8.71% | 0.00000262 | 0.00000268 | 0.00000260 | 0.00 |
Mar 18 2024 | 0.00000241 | -0.00000021 | -8.02% | 0.00000234 | 0.00000262 | 0.00000146 | 0.00 |
Mar 17 2024 | 0.00000262 | -0.00000009 | -3.32% | 0.00000256 | 0.00000273 | 0.00000092 | 1.00 |
Mar 16 2024 | 0.00000271 | 0.00000044 | 19.38% | 0.00000264 | 0.00000273 | 0.00000256 | 2.00 |
Mar 15 2024 | 0.00000227 | 0.00000049 | 27.53% | 0.00000248 | 0.00000260 | 0.00000072 | 0.00 |
Mar 14 2024 | 0.00000178 | -0.00000087 | -32.83% | 0.00000156 | 0.00000178 | 0.00000146 | 0.00 |
Mar 13 2024 | 0.00000265 | 0.00000015 | 6.00% | 0.00000248 | 0.00000265 | 0.00000212 | 0.00 |
Mar 12 2024 | 0.00000250 | 0.00000100 | 79.37% | 0.00000238 | 0.00000256 | 0.00000238 | 0.00 |
Mar 11 2024 | 0.00000126 | -0.00000100 | -37.04% | 0.00000109 | 0.00000258 | 0.00000109 | 0.00 |
Mar 10 2024 | 0.00000270 | 0.00000100 | 71.94% | 0.00000258 | 0.00000270 | 0.00000074 | 1.00 |
Mar 09 2024 | 0.00000139 | -0.00000075 | -35.05% | 0.00000218 | 0.00000267 | 0.00000139 | 0.00 |
Mar 08 2024 | 0.00000214 | 0.00000081 | 60.90% | 0.00000261 | 0.00000264 | 0.00000214 | 0.00 |
Mar 07 2024 | 0.00000133 | -0.00000100 | -38.17% | 0.00000266 | 0.00000269 | 0.00000083 | 1.00 |
Mar 06 2024 | 0.00000262 | 0.00000007 | 2.75% | 0.00000255 | 0.00000268 | 0.00000198 | 0.00 |
Mar 05 2024 | 0.00000255 | 0.00000003 | 1.19% | 0.00000260 | 0.00000267 | 0.00000009 | 0.00 |
Mar 04 2024 | 0.00000252 | 0.00000200 | 206.19% | 0.00000266 | 0.00000269 | 0.00000217 | 1.00 |
Mar 03 2024 | 0.00000097 | -0.00000200 | -67.11% | 0.00000301 | 0.00000328 | 0.00000097 | 5.00 |
Mar 02 2024 | 0.00000298 | -0.00000054 | -15.34% | 0.00000349 | 0.00000356 | 0.00000298 | 4.00 |
Mar 01 2024 | 0.00000352 | -0.00000007 | -1.95% | 0.00000361 | 0.00000361 | 0.00000352 | 0.00 |
Feb 29 2024 | 0.00000359 | 0.00000030 | 9.12% | 0.00000343 | 0.00000359 | 0.00000343 | 1.00 |
Feb 28 2024 | 0.00000329 | -0.00000023 | -6.53% | 0.00000355 | 0.00000364 | 0.00000319 | 3.00 |
Feb 27 2024 | 0.00000352 | -0.00000037 | -9.51% | 0.00000391 | 0.00000395 | 0.00000352 | 2.00 |
Feb 26 2024 | 0.00000389 | 0.00000012 | 3.18% | 0.00000374 | 0.00000393 | 0.00000371 | 1.00 |
Feb 25 2024 | 0.00000377 | -0.00000025 | -6.22% | 0.00000398 | 0.00000401 | 0.00000377 | 1.00 |
Feb 24 2024 | 0.00000402 | -0.00000010 | -2.43% | 0.00000409 | 0.00000413 | 0.00000369 | 5.00 |
Feb 23 2024 | 0.00000412 | -0.00000002 | -0.48% | 0.00000407 | 0.00000424 | 0.00000407 | 2.00 |