Register for streaming realtime charts, analysis tools, and prices.
TAOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.885 | -0.0932 | -9.53% | 0.9011 | 0.914999 | 0.82 | 786,446 |
| May 09 2024 | 0.9782 | 0.1832 | 23.04% | 1.19 | 1.19 | 0.8511 | 18,419,211 |
| May 08 2024 | 0.795 | -0.125 | -13.59% | 0.94 | 0.94 | 0.78 | 246,006 |
| May 07 2024 | 0.92 | -0.09 | -8.91% | 0.98 | 1.01 | 0.90 | 106,431 |
| May 06 2024 | 1.01 | -0.01 | -0.98% | 1.01 | 1.05 | 0.95 | 36,225 |
| May 03 2024 | 1.02 | -0.04 | -3.77% | 1.09 | 1.09 | 1.01 | 21,308 |
| May 02 2024 | 1.06 | -0.04 | -3.64% | 1.07 | 1.09 | 1.00 | 96,344 |
| May 01 2024 | 1.10 | 0.08 | 7.84% | 1.02 | 1.10 | 0.98 | 92,223 |
| Apr 30 2024 | 1.02 | 0.02 | 2.00% | 1.00 | 1.04 | 0.9216 | 146,110 |
| Apr 29 2024 | 1.00 | 0.0199 | 2.03% | 1.02 | 1.03 | 0.97111 | 130,982 |
| Apr 26 2024 | 0.9801 | -0.06 | -5.77% | 0.9985 | 1.0301 | 0.9801 | 158,979 |
| Apr 25 2024 | 1.0401 | -0.02 | -1.88% | 1.0001 | 1.08 | 0.9851 | 409,009 |
| Apr 24 2024 | 1.06 | -0.02 | -1.85% | 1.09 | 1.12 | 1.03 | 99,670 |
| Apr 23 2024 | 1.08 | 0.01 | 0.93% | 1.05 | 1.09 | 1.0065 | 104,250 |
| Apr 22 2024 | 1.07 | 0.01 | 0.94% | 1.11 | 1.11 | 1.01 | 142,448 |
| Apr 19 2024 | 1.06 | -0.02 | -1.85% | 1.09 | 1.11 | 1.02 | 298,292 |
| Apr 18 2024 | 1.08 | 0.12 | 13.01% | 1.00 | 1.09 | 1.00 | 482,936 |
| Apr 17 2024 | 0.9557 | 0.0147 | 1.56% | 1.03 | 1.03 | 0.9301 | 41,057 |
| Apr 16 2024 | 0.941 | 0.081 | 9.42% | 0.95 | 0.9702 | 0.9028 | 128,399 |
| Apr 15 2024 | 0.86 | -0.20 | -18.87% | 1.04 | 1.05 | 0.7546 | 348,806 |
| Apr 12 2024 | 1.06 | -0.04 | -3.64% | 1.07 | 1.12 | 1.01 | 377,074 |
| Apr 11 2024 | 1.10 | 0.00 | 0.00% | 1.07 | 1.10 | 1.02 | 156,022 |
| Apr 10 2024 | 1.10 | 0.00 | 0.00% | 1.095 | 1.15 | 1.01 | 696,585 |
| Apr 09 2024 | 1.10 | 0.00 | 0.00% | 1.17 | 1.18 | 1.00 | 1,010,560 |
| Apr 08 2024 | 1.10 | 0.02 | 1.85% | 1.07 | 1.10 | 1.05 | 28,325 |
| Apr 05 2024 | 1.08 | 0.03 | 2.86% | 1.06 | 1.09 | 1.06 | 17,712 |
| Apr 04 2024 | 1.05 | -0.05 | -4.55% | 1.09 | 1.11 | 1.05 | 66,349 |
| Apr 03 2024 | 1.10 | -0.04 | -3.51% | 1.11 | 1.13 | 1.06 | 82,875 |
| Apr 02 2024 | 1.14 | 0.06 | 5.56% | 1.0957 | 1.15 | 1.05 | 55,518 |
| Apr 01 2024 | 1.08 | -0.01 | -0.92% | 1.12 | 1.12 | 1.06 | 16,413 |
| Mar 28 2024 | 1.09 | 0.00 | 0.00% | 1.07 | 1.11 | 1.05 | 58,565 |
| Mar 27 2024 | 1.09 | 0.01 | 0.93% | 1.08 | 1.13 | 1.06 | 51,564 |
| Mar 26 2024 | 1.08 | -0.04 | -3.57% | 1.09 | 1.13 | 1.054 | 31,037 |
| Mar 25 2024 | 1.12 | 0.00 | 0.00% | 1.13 | 1.1399 | 1.08 | 56,025 |
| Mar 22 2024 | 1.12 | -0.01 | -0.88% | 1.11 | 1.1399 | 1.08 | 54,226 |
| Mar 21 2024 | 1.13 | 0.02 | 1.80% | 1.10 | 1.1676 | 1.10 | 63,325 |
| Mar 20 2024 | 1.11 | -0.01 | -0.89% | 1.12 | 1.14 | 1.08 | 53,739 |
| Mar 19 2024 | 1.12 | 0.01 | 0.90% | 1.11 | 1.16 | 1.10 | 27,238 |
| Mar 18 2024 | 1.11 | -0.06 | -5.13% | 1.15 | 1.1891 | 1.10 | 79,946 |
| Mar 15 2024 | 1.17 | 0.02 | 1.74% | 1.15 | 1.2399 | 1.13 | 100,583 |
| Mar 14 2024 | 1.15 | -0.01 | -0.86% | 1.16 | 1.19 | 1.12 | 31,152 |
| Mar 13 2024 | 1.16 | -0.01 | -0.85% | 1.16 | 1.24 | 1.13 | 98,460 |
| Mar 12 2024 | 1.17 | 0.01 | 0.86% | 1.24 | 1.27 | 1.1101 | 91,894 |
| Mar 11 2024 | 1.16 | -0.07 | -5.69% | 1.24 | 1.26 | 1.16 | 64,512 |
| Mar 08 2024 | 1.23 | -0.07 | -5.38% | 1.30 | 1.36 | 1.22 | 103,235 |
| Mar 07 2024 | 1.30 | 0.07 | 5.26% | 1.26 | 1.34 | 1.21 | 149,809 |
| Mar 06 2024 | 1.235 | 0.03 | 2.07% | 1.22 | 1.258 | 1.1502 | 81,657 |
| Mar 05 2024 | 1.21 | 0.01 | 0.83% | 1.20 | 1.2399 | 1.17 | 48,081 |
| Mar 04 2024 | 1.20 | -0.05 | -4.00% | 1.27 | 1.30 | 1.16 | 99,465 |
| Mar 01 2024 | 1.25 | -0.05 | -3.85% | 1.30 | 1.33 | 1.20 | 137,937 |
| Feb 29 2024 | 1.30 | -0.06 | -4.41% | 1.32 | 1.37 | 1.25 | 88,775 |
| Feb 28 2024 | 1.36 | 0.02 | 1.49% | 1.32 | 1.37 | 1.26 | 101,584 |
| Feb 27 2024 | 1.34 | -0.01 | -0.74% | 1.32 | 1.38 | 1.296 | 133,106 |
| Feb 26 2024 | 1.35 | 0.03 | 2.27% | 1.35 | 1.39 | 1.2701 | 154,075 |
| Feb 23 2024 | 1.32 | 0.14 | 11.86% | 1.22 | 1.365 | 1.15 | 204,953 |
| Feb 22 2024 | 1.18 | -0.04 | -3.28% | 1.28 | 1.28 | 1.12 | 212,534 |
| Feb 21 2024 | 1.22 | -0.11 | -8.27% | 1.33 | 1.347 | 1.15 | 214,748 |
| Feb 20 2024 | 1.33 | -0.13 | -8.90% | 1.49 | 1.49 | 1.26 | 221,572 |
| Feb 16 2024 | 1.46 | 0.05 | 3.55% | 1.48 | 1.61 | 1.39 | 494,573 |
| Feb 15 2024 | 1.41 | -0.16 | -10.19% | 1.42 | 1.5395 | 1.33 | 758,786 |
| Feb 14 2024 | 1.57 | 0.43 | 37.72% | 1.93 | 1.98 | 1.30 | 12,713,189 |
| Feb 13 2024 | 1.14 | -0.01 | -0.87% | 1.16 | 1.26 | 1.0801 | 261,425 |
| Feb 12 2024 | 1.15 | -0.10 | -8.00% | 1.16 | 1.29 | 1.08 | 409,772 |
