ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,427.13
      -2.31%
      US Tech 100
      18,601.20
      -3.24%
      Dow Jones
      39,853.87
      -1.25%
      Brent Oil
      80.635
      -0.12%
      Bitcoin
      65,451.67
      0.12%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Tierion (Cryptocurrency:TNTUSD)

      6. Tierion (Cryptocurrency:TNTUSD) Historical

      TNTUSD Tierion

      0.2965
      0.000358 (0.12%)
      20:02:09 - Realtime Data

      TNTUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 24 2024 0.296173 -0.002583 -0.86% 0.298822 0.303922 0.295282 0.00
      Jul 23 2024 0.298755 -0.007391 -2.41% 0.306248 0.30684 0.296539 0.00
      Jul 22 2024 0.306146 -0.001496 -0.49% 0.30676 0.316013 0.251583 0.00
      Jul 21 2024 0.307642 0.003192 1.05% 0.304093 0.309376 0.298543 0.00
      Jul 20 2024 0.30445 0.002003 0.66% 0.302356 0.306325 0.300482 0.00
      Jul 19 2024 0.302448 0.012715 4.39% 0.289775 0.305535 0.286748 0.00
      Jul 18 2024 0.289732 -0.000955 -0.33% 0.290305 0.294924 0.286432 0.00
      Jul 17 2024 0.290688 -0.004588 -1.55% 0.29486 0.299424 0.289497 0.00
      Jul 16 2024 0.295276 0.001968 0.67% 0.293778 0.296103 0.283119 0.00
      Jul 15 2024 0.293308 0.01669 6.03% 0.30676 0.316013 0.251583 0.00
      Jul 14 2024 0.276618 0.008311 3.10% 0.268331 0.278108 0.268331 0.00
      Jul 13 2024 0.268307 0.00608 2.32% 0.262244 0.27087 0.261781 0.00
      Jul 12 2024 0.262227 0.002393 0.92% 0.259793 0.265167 0.256292 0.00
      Jul 11 2024 0.259833 -0.001798 -0.69% 0.261016 0.268828 0.258699 0.00
      Jul 10 2024 0.261632 -0.001288 -0.49% 0.26246 0.269085 0.258992 0.00
      Jul 09 2024 0.26292 0.00628 2.45% 0.256877 0.26382 0.25501 0.00
      Jul 08 2024 0.25664 0.003605 1.42% 0.30676 0.316013 0.250027 0.00
      Jul 07 2024 0.253035 -0.010434 -3.96% 0.263408 0.264465 0.252935 0.00
      Jul 06 2024 0.263469 0.006665 2.60% 0.256272 0.264914 0.253907 0.00
      Jul 05 2024 0.256803 -0.002437 -0.94% 0.257838 0.260195 0.243275 0.00
      Jul 04 2024 0.25924 -0.013497 -4.95% 0.272536 0.273599 0.257109 0.00
      Jul 03 2024 0.272738 -0.008165 -2.91% 0.281183 0.281726 0.268855 0.00
      Jul 02 2024 0.280903 -0.0036 -1.27% 0.284824 0.2863 0.27966 0.00
      Jul 01 2024 0.284503 0.000359 0.13% 0.30676 0.316013 0.28302 0.00
      Jun 30 2024 0.284144 0.008519 3.09% 0.275837 0.285024 0.274733 0.00
      Jun 29 2024 0.275625 0.002331 0.85% 0.273213 0.27684 0.273141 0.00
      Jun 28 2024 0.273294 -0.005516 -1.98% 0.279097 0.281495 0.271534 0.00
      Jun 27 2024 0.27881 0.003476 1.26% 0.275482 0.28209 0.27434 0.00
      Jun 26 2024 0.275334 -0.004424 -1.58% 0.30676 0.316013 0.27491 0.00
      Jun 25 2024 0.279758 0.006561 2.40% 0.27299 0.282662 0.272857 0.00
      Jun 24 2024 0.273197 -0.013701 -4.78% 0.286109 0.286772 0.26531 0.00
      Jun 23 2024 0.286899 -0.004078 -1.40% 0.29103 0.29213 0.286528 0.00
      Jun 22 2024 0.290977 0.000824 0.28% 0.290575 0.292098 0.289536 0.00
      Jun 21 2024 0.290153 -0.003755 -1.28% 0.293913 0.294397 0.287065 0.00
      Jun 20 2024 0.293908 0.000156 0.05% 0.294302 0.300981 0.292298 0.00
      Jun 19 2024 0.293752 -0.000871 -0.30% 0.295079 0.297619 0.29311 0.00
      Jun 18 2024 0.294623 -0.006262 -2.08% 0.301181 0.30137 0.290057 0.00
      Jun 17 2024 0.300885 -0.00099 -0.33% 0.30676 0.316013 0.295074 0.00
      Jun 16 2024 0.301875 0.002075 0.69% 0.299779 0.303086 0.298981 0.00
      Jun 15 2024 0.2998 0.000713 0.24% 0.298955 0.300783 0.298205 0.00
      Jun 14 2024 0.299087 -0.00348 -1.15% 0.30281 0.30496 0.294541 0.00
      Jun 13 2024 0.302567 -0.006536 -2.11% 0.309167 0.309741 0.300008 0.00
      Jun 12 2024 0.309104 0.003874 1.27% 0.304991 0.317054 0.303087 0.00
      Jun 11 2024 0.30523 -0.009481 -3.01% 0.314996 0.314996 0.299719 0.00
      Jun 10 2024 0.314711 -0.000826 -0.26% 0.30676 0.317789 0.306155 0.00
      Jun 09 2024 0.315536 0.001479 0.47% 0.313871 0.316379 0.313309 0.00
      Jun 08 2024 0.314057 -0.000033 -0.01% 0.313858 0.314917 0.313508 0.00
      Jun 07 2024 0.31409 -0.006536 -2.04% 0.320527 0.325806 0.310405 0.00
      Jun 06 2024 0.320626 -0.001455 -0.45% 0.322334 0.324525 0.318007 0.00
      Jun 05 2024 0.322081 0.002432 0.76% 0.30676 0.325051 0.306155 0.00
      Jun 04 2024 0.31965 0.008035 2.58% 0.311682 0.321779 0.310559 0.00
      Jun 03 2024 0.311614 0.004497 1.46% 0.30676 0.318293 0.306155 0.00
      Jun 02 2024 0.307117 0.000457 0.15% 0.306762 0.309847 0.305168 0.00
      Jun 01 2024 0.30666 0.001045 0.34% 0.305776 0.30719 0.305312 0.00
      May 31 2024 0.305615 -0.003996 -1.29% 0.309681 0.31238 0.301816 0.00
      May 30 2024 0.309611 0.003359 1.10% 0.306153 0.314967 0.304014 0.00
      May 29 2024 0.306252 -0.003451 -1.11% 0.309437 0.311855 0.30396 0.00
      May 28 2024 0.309703 -0.004371 -1.39% 0.314351 0.314789 0.304564 0.00
      May 27 2024 0.314074 0.00381 1.23% 0.267819 0.319775 0.266492 0.00
      May 26 2024 0.310264 -0.003363 -1.07% 0.313771 0.314689 0.309112 0.00
      May 25 2024 0.313627 0.002994 0.96% 0.310444 0.315051 0.310363 0.00
      May 24 2024 0.310633 0.003163 1.03% 0.307698 0.31347 0.301905 0.00
      May 23 2024 0.307469 -0.005618 -1.79% 0.313037 0.317188 0.301312 0.00
      May 22 2024 0.313087 -0.004784 -1.51% 0.317695 0.319784 0.312489 0.00
      May 21 2024 0.317871 -0.00548 -1.69% 0.323666 0.325414 0.313602 0.00
      May 20 2024 0.323351 0.023337 7.78% 0.267819 0.323902 0.266492 0.00
      May 19 2024 0.300015 -0.003543 -1.17% 0.303241 0.306539 0.298812 0.00
      May 18 2024 0.303558 0.000267 0.09% 0.303388 0.305253 0.301992 0.00
      May 17 2024 0.303291 0.007605 2.57% 0.295827 0.30561 0.295189 0.00
      May 16 2024 0.295687 -0.004804 -1.60% 0.300158 0.302138 0.292654 0.00
      May 15 2024 0.30049 0.02158 7.74% 0.278807 0.300858 0.277799 0.00
      May 14 2024 0.27891 -0.00594 -2.09% 0.284954 0.285755 0.276853 0.00
      May 13 2024 0.28485 0.006367 2.29% 0.267819 0.287424 0.266492 0.00
      May 12 2024 0.278482 0.003114 1.13% 0.275652 0.279939 0.274575 0.00
      May 11 2024 0.275369 -0.000646 -0.23% 0.275561 0.278304 0.274072 0.00
      May 10 2024 0.276015 -0.009486 -3.32% 0.284986 0.287519 0.27289 0.00
      May 09 2024 0.285501 0.008444 3.05% 0.277179 0.287108 0.274767 0.00
      May 08 2024 0.277057 -0.005975 -2.11% 0.282375 0.285428 0.275771 0.00
      May 07 2024 0.283032 -0.003195 -1.12% 0.286144 0.291601 0.282072 0.00
      May 06 2024 0.286226 -0.003721 -1.28% 0.267819 0.295718 0.266492 0.00
      May 05 2024 0.289947 0.00057 0.20% 0.289433 0.292502 0.285226 0.00
      May 04 2024 0.289377 0.004293 1.51% 0.284888 0.291893 0.283518 0.00
      May 03 2024 0.285084 0.017118 6.39% 0.267819 0.286912 0.266492 0.00
      May 02 2024 0.267966 0.003216 1.21% 0.263817 0.270029 0.257794 0.00
      May 01 2024 0.26475 -0.010878 -3.95% 0.27464 0.274898 0.256014 0.00
      Apr 30 2024 0.275627 -0.013543 -4.68% 0.289184 0.292998 0.267715 0.00
      Apr 29 2024 0.289171 0.003783 1.33% 0.294168 0.297347 0.280008 0.00
      Apr 28 2024 0.285388 -0.002089 -0.73% 0.287253 0.291144 0.284317 0.00
      Apr 27 2024 0.287477 -0.001519 -0.53% 0.288775 0.289453 0.283145 0.00
      Apr 26 2024 0.288996 -0.003118 -1.07% 0.292115 0.293413 0.286976 0.00

      Your Recent History

      COIN
      TNTUSD
      Tierion
      NASDAQ
      ACAC
      Acri Capital
      BIT
      1PLUG
      Plug Power
      NASDAQ
      OTIX
      BIT
      UV4L46
      UniCredit Bank
      Delayed Upgrade Clock