Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TITANUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 4.94 | 0.00 | 0.05% | 4.94 | 5.05 | 4.91 | 0.00 |
| Jun 19 2024 | 4.93 | -0.010 | -0.30% | 4.96 | 5.00 | 4.92 | 0.00 |
| Jun 18 2024 | 4.95 | -0.110 | -2.08% | 5.06 | 5.06 | 4.87 | 0.00 |
| Jun 17 2024 | 5.05 | -0.020 | -0.33% | 5.02 | 5.12 | 4.96 | 1.00 |
| Jun 16 2024 | 5.07 | 0.030 | 0.69% | 5.03 | 5.09 | 5.02 | 0.00 |
| Jun 15 2024 | 5.03 | 0.010 | 0.24% | 5.02 | 5.05 | 5.01 | 0.00 |
| Jun 14 2024 | 5.02 | -0.060 | -1.15% | 5.08 | 5.12 | 4.95 | 0.00 |
| Jun 13 2024 | 5.08 | -0.110 | -2.11% | 5.19 | 5.20 | 5.04 | 0.00 |
| Jun 12 2024 | 5.19 | 0.070 | 1.27% | 5.12 | 5.32 | 5.09 | 0.00 |
| Jun 11 2024 | 5.13 | -0.160 | -3.01% | 5.29 | 5.29 | 5.03 | 0.00 |
| Jun 10 2024 | 5.28 | -0.010 | -0.26% | 5.15 | 5.34 | 5.14 | 1.00 |
| Jun 09 2024 | 5.30 | 0.020 | 0.47% | 5.27 | 5.31 | 5.26 | 0.00 |
| Jun 08 2024 | 5.27 | 0.00 | -0.01% | 5.27 | 5.29 | 5.26 | 0.00 |
| Jun 07 2024 | 5.27 | -0.110 | -2.04% | 5.38 | 5.47 | 5.21 | 0.00 |
| Jun 06 2024 | 5.38 | -0.020 | -0.45% | 5.41 | 5.45 | 5.34 | 0.00 |
| Jun 05 2024 | 5.41 | 0.040 | 0.76% | 5.15 | 5.46 | 5.14 | 1.00 |
| Jun 04 2024 | 5.37 | 0.130 | 2.58% | 5.23 | 5.40 | 5.22 | 0.00 |
| Jun 03 2024 | 5.23 | 0.080 | 1.46% | 5.15 | 5.34 | 5.14 | 0.00 |
| Jun 02 2024 | 5.16 | 0.010 | 0.15% | 5.15 | 5.20 | 5.12 | 0.00 |
| Jun 01 2024 | 5.15 | 0.020 | 0.34% | 5.13 | 5.16 | 5.13 | 0.00 |
| May 31 2024 | 5.13 | -0.070 | -1.29% | 5.20 | 5.25 | 5.07 | 0.00 |
| May 30 2024 | 5.20 | 0.060 | 1.10% | 5.14 | 5.29 | 5.11 | 0.00 |
| May 29 2024 | 5.14 | -0.060 | -1.11% | 5.20 | 5.24 | 5.10 | 0.00 |
| May 28 2024 | 5.20 | -0.070 | -1.39% | 5.28 | 5.29 | 5.11 | 0.00 |
| May 27 2024 | 5.27 | 0.060 | 1.23% | 4.79 | 5.37 | 4.65 | 1.00 |
| May 26 2024 | 5.21 | -0.060 | -1.07% | 5.27 | 5.28 | 5.19 | 0.00 |
| May 25 2024 | 5.27 | 0.050 | 0.96% | 5.21 | 5.29 | 5.21 | 0.00 |
| May 24 2024 | 5.22 | 0.050 | 1.03% | 5.17 | 5.26 | 5.07 | 0.00 |
| May 23 2024 | 5.16 | -0.090 | -1.79% | 5.26 | 5.33 | 5.06 | 0.00 |
| May 22 2024 | 5.26 | -0.080 | -1.51% | 5.33 | 5.37 | 5.25 | 0.00 |
| May 21 2024 | 5.34 | -0.090 | -1.69% | 5.44 | 5.46 | 5.27 | 0.00 |
| May 20 2024 | 5.43 | 0.390 | 7.78% | 4.79 | 5.44 | 4.65 | 1.00 |
| May 19 2024 | 5.04 | -0.060 | -1.17% | 5.09 | 5.15 | 5.02 | 0.00 |
| May 18 2024 | 5.10 | 0.00 | 0.09% | 5.09 | 5.13 | 5.07 | 0.00 |
| May 17 2024 | 5.09 | 0.130 | 2.57% | 4.97 | 5.13 | 4.96 | 0.00 |
| May 16 2024 | 4.97 | -0.080 | -1.60% | 5.04 | 5.07 | 4.91 | 0.00 |
| May 15 2024 | 5.05 | 0.360 | 7.74% | 4.68 | 5.05 | 4.66 | 0.00 |
| May 14 2024 | 4.68 | -0.100 | -2.09% | 4.79 | 4.80 | 4.65 | 0.00 |
| May 13 2024 | 4.78 | 0.110 | 2.29% | 4.50 | 4.83 | 4.48 | 1.00 |
| May 12 2024 | 4.68 | 0.050 | 1.13% | 4.63 | 4.70 | 4.61 | 0.00 |
| May 11 2024 | 4.62 | -0.010 | -0.23% | 4.63 | 4.67 | 4.60 | 0.00 |
| May 10 2024 | 4.63 | -0.160 | -3.32% | 4.79 | 4.83 | 4.58 | 0.00 |
| May 09 2024 | 4.79 | 0.140 | 3.05% | 4.65 | 4.82 | 4.61 | 0.00 |
| May 08 2024 | 4.65 | -0.100 | -2.11% | 4.74 | 4.79 | 4.63 | 0.00 |
| May 07 2024 | 4.75 | -0.050 | -1.12% | 4.81 | 4.90 | 4.74 | 0.00 |
| May 06 2024 | 4.81 | -0.060 | -1.28% | 4.50 | 4.97 | 4.48 | 1.00 |
| May 05 2024 | 4.87 | 0.010 | 0.20% | 4.86 | 4.91 | 4.79 | 0.00 |
| May 04 2024 | 4.86 | 0.070 | 1.51% | 4.78 | 4.90 | 4.76 | 0.00 |
| May 03 2024 | 4.79 | 0.290 | 6.39% | 4.50 | 4.82 | 4.48 | 0.00 |
| May 02 2024 | 4.50 | 0.050 | 1.21% | 4.43 | 4.53 | 4.33 | 0.00 |
| May 01 2024 | 4.45 | -0.180 | -3.95% | 4.61 | 4.62 | 4.30 | 0.00 |
| Apr 30 2024 | 4.63 | -0.230 | -4.68% | 4.86 | 4.92 | 4.50 | 0.00 |
| Apr 29 2024 | 4.86 | 0.060 | 1.33% | 4.94 | 4.99 | 4.70 | 1.00 |
| Apr 28 2024 | 4.79 | -0.040 | -0.73% | 4.82 | 4.89 | 4.77 | 0.00 |
| Apr 27 2024 | 4.83 | -0.030 | -0.53% | 4.85 | 4.86 | 4.75 | 0.00 |
| Apr 26 2024 | 4.85 | -0.050 | -1.07% | 4.91 | 4.93 | 4.82 | 0.00 |
| Apr 25 2024 | 4.91 | 0.020 | 0.44% | 4.89 | 4.96 | 4.78 | 0.00 |
| Apr 24 2024 | 4.88 | -0.170 | -3.29% | 5.05 | 5.10 | 4.84 | 0.00 |
| Apr 23 2024 | 5.05 | -0.040 | -0.73% | 5.08 | 5.11 | 5.01 | 0.00 |
| Apr 22 2024 | 5.09 | 0.140 | 2.90% | 4.94 | 5.12 | 4.92 | 1.00 |
| Apr 21 2024 | 4.94 | 0.010 | 0.12% | 4.93 | 5.00 | 4.89 | 0.00 |
| Apr 20 2024 | 4.94 | 0.070 | 1.35% | 4.86 | 4.98 | 4.81 | 0.00 |
| Apr 19 2024 | 4.87 | 0.040 | 0.84% | 4.82 | 4.98 | 4.53 | 0.00 |
| Apr 18 2024 | 4.83 | 0.170 | 3.57% | 4.66 | 4.88 | 4.63 | 0.00 |
| Apr 17 2024 | 4.66 | -0.180 | -3.76% | 4.86 | 4.90 | 4.55 | 0.00 |
| Apr 16 2024 | 4.85 | 0.020 | 0.44% | 4.82 | 4.89 | 4.70 | 0.00 |
| Apr 15 2024 | 4.83 | -0.180 | -3.58% | 4.89 | 5.09 | 4.73 | 1.00 |
| Apr 14 2024 | 5.00 | 0.100 | 2.03% | 4.89 | 5.01 | 4.73 | 0.00 |
| Apr 13 2024 | 4.91 | -0.200 | -3.94% | 5.10 | 5.17 | 4.69 | 0.00 |
| Apr 12 2024 | 5.11 | -0.220 | -4.20% | 5.33 | 5.42 | 5.02 | 0.00 |
| Apr 11 2024 | 5.33 | -0.040 | -0.69% | 5.37 | 5.42 | 5.29 | 0.00 |
| Apr 10 2024 | 5.37 | 0.100 | 1.99% | 5.26 | 5.41 | 5.14 | 0.00 |
| Apr 09 2024 | 5.26 | -0.190 | -3.53% | 5.45 | 5.46 | 5.19 | 0.00 |
| Apr 08 2024 | 5.45 | 0.170 | 3.28% | 5.21 | 5.53 | 5.16 | 1.00 |
| Apr 07 2024 | 5.28 | 0.040 | 0.69% | 5.24 | 5.34 | 5.24 | 0.00 |
| Apr 06 2024 | 5.25 | 0.070 | 1.42% | 5.16 | 5.29 | 5.13 | 0.00 |
| Apr 05 2024 | 5.17 | -0.040 | -0.68% | 5.21 | 5.23 | 5.02 | 0.00 |
| Apr 04 2024 | 5.21 | 0.180 | 3.50% | 5.03 | 5.27 | 4.95 | 0.00 |
| Apr 03 2024 | 5.03 | 0.050 | 1.02% | 4.98 | 5.09 | 4.91 | 0.00 |
| Apr 02 2024 | 4.98 | -0.330 | -6.30% | 5.30 | 5.30 | 4.91 | 0.00 |
| Apr 01 2024 | 5.32 | -0.110 | -1.96% | 5.33 | 5.45 | 5.19 | 1.00 |
| Mar 31 2024 | 5.42 | 0.120 | 2.31% | 5.30 | 5.43 | 5.30 | 0.00 |
| Mar 30 2024 | 5.30 | -0.020 | -0.34% | 5.31 | 5.35 | 5.29 | 0.00 |
| Mar 29 2024 | 5.32 | -0.070 | -1.22% | 5.38 | 5.40 | 5.26 | 0.00 |
| Mar 28 2024 | 5.38 | 0.120 | 2.21% | 5.29 | 5.45 | 5.25 | 0.00 |
| Mar 27 2024 | 5.27 | -0.060 | -1.10% | 5.33 | 5.45 | 5.20 | 0.00 |
| Mar 26 2024 | 5.32 | 0.010 | 0.10% | 5.31 | 5.44 | 5.28 | 0.00 |
| Mar 25 2024 | 5.32 | 0.200 | 3.85% | 4.73 | 5.42 | 4.63 | 1.00 |
| Mar 24 2024 | 5.12 | 0.230 | 4.63% | 4.87 | 5.14 | 4.86 | 0.00 |
| Mar 23 2024 | 4.90 | 0.070 | 1.45% | 4.85 | 5.01 | 4.80 | 0.00 |
