TFTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.270506 | 0.003662 | 1.37% | 0.26718 | 0.271733 | 0.265461 | 0.00 |
Jun 03 2024 | 0.266844 | -0.0013 | -0.48% | 0.267829 | 0.273081 | 0.266573 | 0.00 |
Jun 02 2024 | 0.268144 | -0.002363 | -0.87% | 0.270506 | 0.272055 | 0.266096 | 0.00 |
Jun 01 2024 | 0.270507 | 0.003543 | 1.33% | 0.266981 | 0.27145 | 0.266046 | 0.00 |
May 31 2024 | 0.266964 | 0.001204 | 0.45% | 0.26566 | 0.272603 | 0.264081 | 0.00 |
May 30 2024 | 0.26576 | -0.001343 | -0.50% | 0.267206 | 0.271069 | 0.262731 | 0.00 |
May 29 2024 | 0.267103 | -0.005613 | -2.06% | 0.272429 | 0.275373 | 0.265413 | 0.00 |
May 28 2024 | 0.272717 | -0.003526 | -1.28% | 0.275601 | 0.278379 | 0.26746 | 0.00 |
May 27 2024 | 0.276242 | 0.004908 | 1.81% | 0.26747 | 0.281669 | 0.265477 | 0.00 |
May 26 2024 | 0.271334 | 0.005494 | 2.07% | 0.266034 | 0.27524 | 0.264768 | 0.00 |
May 25 2024 | 0.26584 | 0.001279 | 0.48% | 0.264056 | 0.267756 | 0.263336 | 0.00 |
May 24 2024 | 0.264561 | -0.002054 | -0.77% | 0.26747 | 0.271325 | 0.257975 | 0.00 |
May 23 2024 | 0.266615 | 0.001153 | 0.43% | 0.265132 | 0.27961 | 0.253256 | 0.00 |
May 22 2024 | 0.265462 | -0.003563 | -1.32% | 0.268821 | 0.270479 | 0.259287 | 0.00 |
May 21 2024 | 0.269024 | 0.009346 | 3.60% | 0.260228 | 0.272053 | 0.257656 | 0.00 |
May 20 2024 | 0.259678 | 0.042004 | 19.30% | 0.204714 | 0.261341 | 0.203162 | 0.00 |
May 19 2024 | 0.217674 | -0.00396 | -1.79% | 0.221529 | 0.222519 | 0.216955 | 0.00 |
May 18 2024 | 0.221634 | 0.002501 | 1.14% | 0.219265 | 0.223264 | 0.218986 | 0.00 |
May 17 2024 | 0.219132 | 0.010344 | 4.95% | 0.20872 | 0.221153 | 0.208111 | 0.00 |
May 16 2024 | 0.208788 | -0.006692 | -3.11% | 0.215423 | 0.215705 | 0.207539 | 0.00 |
May 15 2024 | 0.21548 | 0.010994 | 5.38% | 0.204714 | 0.215731 | 0.203162 | 0.00 |
May 14 2024 | 0.204486 | -0.004688 | -2.24% | 0.209042 | 0.209897 | 0.202949 | 0.00 |
May 13 2024 | 0.209174 | 0.001345 | 0.65% | 0.206648 | 0.212343 | 0.205981 | 0.00 |
May 12 2024 | 0.207829 | 0.001428 | 0.69% | 0.206648 | 0.209264 | 0.205981 | 0.00 |
May 11 2024 | 0.206401 | -0.000068 | -0.03% | 0.206701 | 0.208651 | 0.204968 | 0.00 |
May 10 2024 | 0.206469 | -0.008823 | -4.10% | 0.214934 | 0.216537 | 0.204335 | 0.00 |
May 09 2024 | 0.215292 | 0.0044 | 2.09% | 0.211057 | 0.216877 | 0.209455 | 0.00 |
May 08 2024 | 0.210892 | -0.003218 | -1.50% | 0.213699 | 0.21548 | 0.208539 | 0.00 |
May 07 2024 | 0.21411 | -0.003579 | -1.64% | 0.217671 | 0.221993 | 0.213404 | 0.00 |
May 06 2024 | 0.217689 | -0.004752 | -2.14% | 0.212066 | 0.227479 | 0.210043 | 0.00 |
May 05 2024 | 0.222441 | 0.00133 | 0.60% | 0.221051 | 0.224881 | 0.218161 | 0.00 |
May 04 2024 | 0.221111 | 0.000819 | 0.37% | 0.220032 | 0.224608 | 0.219664 | 0.00 |
May 03 2024 | 0.220292 | 0.008221 | 3.88% | 0.212066 | 0.221707 | 0.210043 | 0.00 |
May 02 2024 | 0.212071 | 0.000707 | 0.33% | 0.211122 | 0.213707 | 0.205437 | 0.00 |
May 01 2024 | 0.211364 | -0.002994 | -1.40% | 0.213619 | 0.214205 | 0.199639 | 0.00 |
Apr 30 2024 | 0.214357 | -0.013738 | -6.02% | 0.227613 | 0.230476 | 0.206987 | 0.00 |
Apr 29 2024 | 0.228096 | -0.003556 | -1.54% | 0.216725 | 0.229316 | 0.214321 | 0.00 |
Apr 28 2024 | 0.231651 | 0.00085 | 0.37% | 0.230808 | 0.23744 | 0.230442 | 0.00 |
Apr 27 2024 | 0.230801 | 0.008872 | 4.00% | 0.222158 | 0.232681 | 0.218525 | 0.00 |
Apr 26 2024 | 0.221929 | -0.002048 | -0.91% | 0.223831 | 0.224589 | 0.220181 | 0.00 |
Apr 25 2024 | 0.223977 | 0.001588 | 0.71% | 0.222722 | 0.226244 | 0.217962 | 0.00 |
Apr 24 2024 | 0.22239 | -0.005972 | -2.62% | 0.228596 | 0.233531 | 0.220202 | 0.00 |
Apr 23 2024 | 0.228362 | 0.001276 | 0.56% | 0.226992 | 0.231464 | 0.223806 | 0.00 |
Apr 22 2024 | 0.227086 | 0.003783 | 1.69% | 0.216725 | 0.229136 | 0.214321 | 0.00 |
Apr 21 2024 | 0.223304 | -0.000272 | -0.12% | 0.223438 | 0.226753 | 0.221315 | 0.00 |
Apr 20 2024 | 0.223576 | 0.005906 | 2.71% | 0.216725 | 0.224981 | 0.214321 | 0.00 |
Apr 19 2024 | 0.217669 | 0.000101 | 0.05% | 0.217193 | 0.22156 | 0.20368 | 0.00 |
Apr 18 2024 | 0.217568 | 0.005983 | 2.83% | 0.212072 | 0.219517 | 0.209789 | 0.00 |
Apr 17 2024 | 0.211585 | -0.007281 | -3.33% | 0.218708 | 0.2213 | 0.207595 | 0.00 |
Apr 16 2024 | 0.218866 | -0.001169 | -0.53% | 0.219692 | 0.221638 | 0.212817 | 0.00 |
Apr 15 2024 | 0.220035 | -0.004226 | -1.88% | 0.223313 | 0.23215 | 0.215485 | 0.00 |
Apr 14 2024 | 0.22426 | 0.009427 | 4.39% | 0.213389 | 0.22498 | 0.206774 | 0.00 |
Apr 13 2024 | 0.214834 | -0.015254 | -6.63% | 0.229028 | 0.234048 | 0.20495 | 0.00 |
Apr 12 2024 | 0.230088 | -0.018718 | -7.52% | 0.248555 | 0.252022 | 0.222147 | 0.00 |
Apr 11 2024 | 0.248805 | -0.002328 | -0.93% | 0.250843 | 0.256519 | 0.246665 | 0.00 |
Apr 10 2024 | 0.251133 | 0.00219 | 0.88% | 0.248677 | 0.252344 | 0.242436 | 0.00 |
Apr 09 2024 | 0.248943 | -0.013122 | -5.01% | 0.262343 | 0.264205 | 0.245647 | 0.00 |
Apr 08 2024 | 0.262066 | 0.016953 | 6.92% | 0.23627 | 0.264193 | 0.228533 | 0.00 |
Apr 07 2024 | 0.245113 | 0.006572 | 2.76% | 0.237985 | 0.245299 | 0.237405 | 0.00 |
Apr 06 2024 | 0.238541 | 0.002639 | 1.12% | 0.235089 | 0.240775 | 0.235038 | 0.00 |
Apr 05 2024 | 0.235902 | -0.000167 | -0.07% | 0.23627 | 0.237394 | 0.228533 | 0.00 |
Apr 04 2024 | 0.236069 | 0.000677 | 0.29% | 0.234467 | 0.244284 | 0.230937 | 0.00 |
Apr 03 2024 | 0.235392 | 0.00287 | 1.23% | 0.233153 | 0.238872 | 0.227664 | 0.00 |
Apr 02 2024 | 0.232522 | -0.016816 | -6.74% | 0.248736 | 0.248736 | 0.228384 | 0.00 |
Apr 01 2024 | 0.249338 | -0.009061 | -3.51% | 0.258553 | 0.258553 | 0.242711 | 0.00 |
Mar 31 2024 | 0.258399 | 0.009543 | 3.83% | 0.248874 | 0.259168 | 0.248874 | 0.00 |
Mar 30 2024 | 0.248856 | -0.000554 | -0.22% | 0.249097 | 0.252967 | 0.247576 | 0.00 |
Mar 29 2024 | 0.24941 | -0.003436 | -1.36% | 0.252702 | 0.254091 | 0.246441 | 0.00 |
Mar 28 2024 | 0.252846 | 0.004984 | 2.01% | 0.248303 | 0.256186 | 0.245984 | 0.00 |
Mar 27 2024 | 0.247862 | -0.006562 | -2.58% | 0.254484 | 0.259999 | 0.245664 | 0.00 |
Mar 26 2024 | 0.254424 | 0.000391 | 0.15% | 0.254148 | 0.260739 | 0.251769 | 0.00 |
Mar 25 2024 | 0.254033 | 0.008871 | 3.62% | 0.248794 | 0.258865 | 0.243545 | 0.00 |
Mar 24 2024 | 0.245162 | 0.007203 | 3.03% | 0.237387 | 0.24622 | 0.234291 | 0.00 |
Mar 23 2024 | 0.23796 | 0.00263 | 1.12% | 0.236163 | 0.24273 | 0.232136 | 0.00 |
Mar 22 2024 | 0.23533 | -0.012422 | -5.01% | 0.247998 | 0.251158 | 0.231015 | 0.00 |
Mar 21 2024 | 0.247752 | -0.001766 | -0.71% | 0.248794 | 0.254269 | 0.242015 | 0.00 |
Mar 20 2024 | 0.249518 | 0.024413 | 10.84% | 0.224129 | 0.250636 | 0.21743 | 0.00 |
Mar 19 2024 | 0.225105 | -0.02493 | -9.97% | 0.249604 | 0.25083 | 0.223816 | 0.00 |
Mar 18 2024 | 0.250035 | -0.007752 | -3.01% | 0.283925 | 0.284513 | 0.245914 | 0.00 |
Mar 17 2024 | 0.257787 | 0.008079 | 3.24% | 0.251782 | 0.260774 | 0.242857 | 0.00 |
Mar 16 2024 | 0.249709 | -0.0157 | -5.92% | 0.265799 | 0.267994 | 0.247031 | 0.00 |
Mar 15 2024 | 0.265409 | -0.010156 | -3.69% | 0.283925 | 0.284513 | 0.254657 | 0.00 |
Mar 14 2024 | 0.275564 | -0.008665 | -3.05% | 0.283925 | 0.284513 | 0.264086 | 0.00 |
Mar 13 2024 | 0.28423 | 0.002353 | 0.83% | 0.28212 | 0.28936 | 0.279641 | 0.00 |
Mar 12 2024 | 0.281877 | -0.006836 | -2.37% | 0.288976 | 0.290314 | 0.273347 | 0.00 |
Mar 11 2024 | 0.288712 | 0.013087 | 4.75% | 0.271241 | 0.290138 | 0.268338 | 0.00 |
Mar 10 2024 | 0.275625 | -0.002289 | -0.82% | 0.277439 | 0.2815 | 0.269927 | 0.00 |
Mar 09 2024 | 0.277915 | 0.001742 | 0.63% | 0.276111 | 0.280244 | 0.275376 | 0.00 |
Mar 08 2024 | 0.276172 | 0.002083 | 0.76% | 0.274875 | 0.283746 | 0.271725 | 0.00 |
Mar 07 2024 | 0.274089 | 0.003607 | 1.33% | 0.271241 | 0.279456 | 0.265468 | 0.00 |