Register to chat with like-minded investors on our interactive forums.
TCTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.000506 | 0.00000900 | 1.81% | 0.000619 | 0.000621 | 0.000502 | 10,331,837.00 |
| May 26 2024 | 0.000497 | 0.00001 | 2.05% | 0.000488 | 0.000504 | 0.000485 | 3,376,454.00 |
| May 25 2024 | 0.000487 | 0.00000200 | 0.41% | 0.000521 | 0.000522 | 0.000483 | 6,103,598.00 |
| May 24 2024 | 0.000485 | -0.000041 | -7.79% | 0.000528 | 0.000535 | 0.000484 | 490,038.00 |
| May 23 2024 | 0.000526 | 0.00000200 | 0.38% | 0.000523 | 0.000552 | 0.0005 | 7,100,818.00 |
| May 22 2024 | 0.000524 | -0.000121 | -18.77% | 0.000644 | 0.000647 | 0.000512 | 385,235.00 |
| May 21 2024 | 0.000645 | 0.000022 | 3.54% | 0.000624 | 0.000652 | 0.000617 | 0.00 |
| May 20 2024 | 0.000622 | 0.000131 | 26.75% | 0.000619 | 0.000626 | 0.000491 | 1,373,123.00 |
| May 19 2024 | 0.000491 | -0.00000900 | -1.80% | 0.0005 | 0.000502 | 0.000489 | 14,733,694.00 |
| May 18 2024 | 0.0005 | 0.00000600 | 1.21% | 0.000495 | 0.000504 | 0.000494 | 18,014,466.00 |
| May 17 2024 | 0.000494 | -0.000036 | -6.80% | 0.00053 | 0.000581 | 0.000484 | 6,421,067.00 |
| May 16 2024 | 0.00053 | -0.000108 | -16.93% | 0.000638 | 0.000639 | 0.000527 | 5,881,420.00 |
| May 15 2024 | 0.000638 | 0.000033 | 5.45% | 0.000606 | 0.000639 | 0.000601 | 281,297.00 |
| May 14 2024 | 0.000605 | -0.000014 | -2.26% | 0.000619 | 0.000621 | 0.000601 | 15,858,946.00 |
| May 13 2024 | 0.000619 | 0.00000400 | 0.65% | 0.000625 | 0.000632 | 0.000498 | 12,213,531.00 |
| May 12 2024 | 0.000615 | 0.00000400 | 0.65% | 0.000612 | 0.000619 | 0.00061 | 15,948,221.00 |
| May 11 2024 | 0.000611 | -0.00000020 | -0.03% | 0.000612 | 0.000618 | 0.000607 | 15,499,607.00 |
| May 10 2024 | 0.000611 | 0.000035 | 6.07% | 0.000576 | 0.000612 | 0.000547 | 2,549,109.00 |
| May 09 2024 | 0.000577 | -0.000048 | -7.69% | 0.000625 | 0.000634 | 0.000568 | 277,653.00 |
| May 08 2024 | 0.000624 | -0.00001 | -1.58% | 0.000633 | 0.000638 | 0.000617 | 0.00 |
| May 07 2024 | 0.000634 | -0.000011 | -1.71% | 0.000644 | 0.000657 | 0.000632 | 0.00 |
| May 06 2024 | 0.000644 | 0.000049 | 8.22% | 0.000592 | 0.00065 | 0.000543 | 1,415,858.00 |
| May 05 2024 | 0.000596 | 0.00000400 | 0.68% | 0.000592 | 0.000602 | 0.000584 | 0.00 |
| May 04 2024 | 0.000592 | 0.000064 | 12.12% | 0.000527 | 0.000597 | 0.000526 | 1,717,785.00 |
| May 03 2024 | 0.000528 | 0.00002 | 3.94% | 0.000508 | 0.000531 | 0.000503 | 0.00 |
| May 02 2024 | 0.000508 | -0.000028 | -5.22% | 0.000536 | 0.000542 | 0.000502 | 1,206,522.00 |
| May 01 2024 | 0.000536 | 0.000023 | 4.48% | 0.000512 | 0.000542 | 0.000478 | 1,701,697.00 |
| Apr 30 2024 | 0.000514 | -0.000033 | -6.04% | 0.000545 | 0.000552 | 0.000508 | 4,464,502.00 |
| Apr 29 2024 | 0.000547 | 0.000024 | 4.59% | 0.000592 | 0.000634 | 0.000531 | 6,524,988.00 |
| Apr 28 2024 | 0.000522 | -0.000063 | -10.76% | 0.000586 | 0.000586 | 0.00052 | 9,023,669.00 |
| Apr 27 2024 | 0.000586 | -0.00000900 | -1.51% | 0.000595 | 0.000596 | 0.000559 | 3,807,083.00 |
| Apr 26 2024 | 0.000594 | 0.000026 | 4.57% | 0.000568 | 0.0006 | 0.000559 | 6,102,829.00 |
| Apr 25 2024 | 0.000568 | -0.000059 | -9.41% | 0.000597 | 0.000602 | 0.000536 | 2,313,964.00 |
| Apr 24 2024 | 0.000627 | -0.000017 | -2.64% | 0.000644 | 0.000656 | 0.000606 | 412,660.00 |
| Apr 23 2024 | 0.000644 | 0.00000400 | 0.62% | 0.00064 | 0.000653 | 0.000631 | 6,634,710.00 |
| Apr 22 2024 | 0.00064 | 0.000011 | 1.75% | 0.000592 | 0.000645 | 0.000549 | 13,045,996.00 |
| Apr 21 2024 | 0.00063 | -0.000032 | -4.84% | 0.000661 | 0.000671 | 0.000629 | 385,082.00 |
| Apr 20 2024 | 0.000662 | 0.000017 | 2.64% | 0.000642 | 0.000666 | 0.000612 | 2,460,022.00 |
| Apr 19 2024 | 0.000644 | -0.00003 | -4.45% | 0.000674 | 0.000687 | 0.000632 | 5,055,407.00 |
| Apr 18 2024 | 0.000675 | 0.000019 | 2.90% | 0.000658 | 0.000681 | 0.000623 | 822,453.00 |
| Apr 17 2024 | 0.000656 | 0.000039 | 6.32% | 0.000617 | 0.000676 | 0.000614 | 12,502.00 |
| Apr 16 2024 | 0.000617 | -0.000034 | -5.22% | 0.00065 | 0.000656 | 0.0006 | 11,130.00 |
| Apr 15 2024 | 0.000651 | 0.000082 | 14.41% | 0.000592 | 0.000657 | 0.000561 | 7,068,740.00 |
| Apr 14 2024 | 0.000569 | -0.00000600 | -1.04% | 0.000572 | 0.000615 | 0.000554 | 2,243,893.00 |
| Apr 13 2024 | 0.000575 | -0.000041 | -6.65% | 0.000613 | 0.000627 | 0.000552 | 527,626.00 |
| Apr 12 2024 | 0.000616 | -0.00005 | -7.50% | 0.000666 | 0.000675 | 0.000595 | 63,669.00 |
| Apr 11 2024 | 0.000666 | 0.000029 | 4.55% | 0.000636 | 0.000687 | 0.000635 | 46,625.00 |
| Apr 10 2024 | 0.000637 | 0.00000600 | 0.95% | 0.000631 | 0.00064 | 0.000615 | 0.00 |
| Apr 09 2024 | 0.000632 | 0.000041 | 6.94% | 0.000592 | 0.000634 | 0.000587 | 576,229.00 |
| Apr 08 2024 | 0.000591 | -0.000065 | -9.90% | 0.000656 | 0.000689 | 0.000578 | 1,363,769.00 |
| Apr 07 2024 | 0.000656 | 0.000085 | 14.87% | 0.00057 | 0.000657 | 0.000569 | 1,442,629.00 |
| Apr 06 2024 | 0.000572 | -0.000027 | -4.51% | 0.000597 | 0.000636 | 0.000571 | 4,399,549.00 |
| Apr 05 2024 | 0.000599 | 0.000033 | 5.83% | 0.000566 | 0.000667 | 0.000563 | 119,695.00 |
| Apr 04 2024 | 0.000566 | 0.00000200 | 0.35% | 0.000562 | 0.000585 | 0.00054 | 11,418,397.00 |
| Apr 03 2024 | 0.000564 | 0.00000700 | 1.26% | 0.000559 | 0.000572 | 0.00053 | 2,996,629.00 |
| Apr 02 2024 | 0.000557 | -0.00004 | -6.69% | 0.000596 | 0.000596 | 0.000523 | 8,340,843.00 |
| Apr 01 2024 | 0.000598 | -0.000058 | -8.85% | 0.000656 | 0.000697 | 0.000582 | 8,819,264.00 |
| Mar 31 2024 | 0.000656 | -0.000011 | -1.65% | 0.000667 | 0.00069 | 0.000648 | 27,811.00 |
| Mar 30 2024 | 0.000667 | 0.000034 | 5.37% | 0.000632 | 0.000742 | 0.000628 | 863,330.00 |
| Mar 29 2024 | 0.000633 | -0.00000900 | -1.40% | 0.000641 | 0.000678 | 0.000593 | 4,542,411.00 |
| Mar 28 2024 | 0.000642 | 0.000013 | 2.07% | 0.00063 | 0.000681 | 0.000603 | 11,805,606.00 |
| Mar 27 2024 | 0.000629 | 0.000019 | 3.12% | 0.00061 | 0.000718 | 0.000608 | 9,464,753.00 |
| Mar 26 2024 | 0.00061 | 0.00000093 | 0.15% | 0.000609 | 0.000682 | 0.000603 | 9,101,897.00 |
| Mar 25 2024 | 0.000609 | 0.000021 | 3.57% | 0.000574 | 0.000638 | 0.000567 | 19,212,216.00 |
| Mar 24 2024 | 0.000588 | 0.000017 | 2.98% | 0.000602 | 0.000712 | 0.00058 | 11,445,114.00 |
| Mar 23 2024 | 0.00057 | 0.00000600 | 1.06% | 0.000599 | 0.000716 | 0.000556 | 15,838,072.00 |
| Mar 22 2024 | 0.000564 | 0.00000500 | 0.89% | 0.000559 | 0.000772 | 0.000553 | 15,144,227.00 |
| Mar 21 2024 | 0.000559 | -0.00000400 | -0.71% | 0.000561 | 0.000603 | 0.000553 | 12,040,564.00 |
| Mar 20 2024 | 0.000563 | 0.000119 | 26.68% | 0.000442 | 0.000606 | 0.000442 | 13,352,242.00 |
| Mar 19 2024 | 0.000444 | -0.000014 | -3.06% | 0.000457 | 0.000469 | 0.000421 | 17,580,857.00 |
| Mar 18 2024 | 0.000458 | -0.000051 | -10.02% | 0.000574 | 0.000655 | 0.000422 | 20,297,028.00 |
| Mar 17 2024 | 0.000509 | 0.000016 | 3.25% | 0.000497 | 0.000515 | 0.000468 | 14,157,911.00 |
| Mar 16 2024 | 0.000493 | 0.00000600 | 1.23% | 0.000487 | 0.000529 | 0.000476 | 12,789,546.00 |
| Mar 15 2024 | 0.000486 | -0.000174 | -26.35% | 0.000574 | 0.000707 | 0.000443 | 18,792,590.00 |
| Mar 14 2024 | 0.00066 | 0.000019 | 2.96% | 0.00064 | 0.0007 | 0.00062 | 9,973,118.00 |
| Mar 13 2024 | 0.000641 | 0.00000500 | 0.79% | 0.000636 | 0.000717 | 0.000605 | 11,040,668.00 |
| Mar 12 2024 | 0.000636 | -0.000097 | -13.24% | 0.000733 | 0.000813 | 0.000625 | 10,622,636.00 |
| Mar 11 2024 | 0.000733 | -0.00000600 | -0.81% | 0.000574 | 0.000811 | 0.000567 | 29,376,446.00 |
| Mar 10 2024 | 0.000738 | 0.000072 | 10.81% | 0.000665 | 0.00086 | 0.000629 | 13,437,489.00 |
| Mar 09 2024 | 0.000666 | 0.000082 | 14.04% | 0.000584 | 0.00071 | 0.000583 | 11,584,858.00 |
| Mar 08 2024 | 0.000584 | 0.00000400 | 0.69% | 0.000581 | 0.00068 | 0.000543 | 15,748,031.00 |
| Mar 07 2024 | 0.00058 | 0.00000800 | 1.40% | 0.000574 | 0.000613 | 0.000528 | 14,077,182.00 |
| Mar 06 2024 | 0.000572 | 0.000075 | 15.10% | 0.000498 | 0.000773 | 0.000482 | 21,701,148.00 |
| Mar 05 2024 | 0.000497 | -0.000048 | -8.81% | 0.000545 | 0.000688 | 0.000454 | 14,350,586.00 |
| Mar 04 2024 | 0.000545 | 0.000022 | 4.21% | 0.000445 | 0.000578 | 0.000418 | 32,133,419.00 |
| Mar 03 2024 | 0.000522 | 0.00000900 | 1.75% | 0.000513 | 0.000524 | 0.000506 | 23,067,815.00 |
| Mar 02 2024 | 0.000513 | 0.000033 | 6.87% | 0.000481 | 0.000515 | 0.000476 | 19,462,274.00 |
| Mar 01 2024 | 0.000481 | 0.000011 | 2.34% | 0.000435 | 0.000483 | 0.000435 | 20,075,085.00 |
| Feb 29 2024 | 0.00047 | 0.000032 | 7.31% | 0.000441 | 0.000477 | 0.000432 | 16,451,084.00 |
| Feb 28 2024 | 0.000438 | 0.000017 | 4.03% | 0.000422 | 0.000471 | 0.00042 | 19,134,739.00 |
