Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TIDALUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.000159 | -0.00000800 | -4.80% | 0.000167 | 0.000167 | 0.000155 | 2,025,360.00 |
| Jul 24 2024 | 0.000167 | -0.00000700 | -4.02% | 0.000174 | 0.000174 | 0.000165 | 7,845,560.00 |
| Jul 23 2024 | 0.000174 | 0.00000200 | 1.16% | 0.000172 | 0.000177 | 0.00017 | 457,914.00 |
| Jul 22 2024 | 0.000172 | -0.00000400 | -2.27% | 0.000205 | 0.000666 | 0.000169 | 16,379,790,737.00 |
| Jul 21 2024 | 0.000176 | -0.00000002 | -0.01% | 0.000176 | 0.000177 | 0.000171 | 16,483,170.00 |
| Jul 20 2024 | 0.000176 | 0.00000079 | 0.45% | 0.000175 | 0.00021 | 0.000174 | 18,773,437.00 |
| Jul 19 2024 | 0.000175 | -0.00003 | -14.57% | 0.000205 | 0.000212 | 0.000169 | 19,059,132.00 |
| Jul 18 2024 | 0.000206 | 0.000036 | 21.23% | 0.00017 | 0.000209 | 0.000169 | 19,106,429.00 |
| Jul 17 2024 | 0.00017 | -0.00000300 | -1.74% | 0.000173 | 0.000205 | 0.000169 | 26,694,282.00 |
| Jul 16 2024 | 0.000173 | -0.00000200 | -1.15% | 0.000174 | 0.000175 | 0.000168 | 10,053,410.00 |
| Jul 15 2024 | 0.000174 | 0.000011 | 6.75% | 0.000159 | 0.000175 | 0.000158 | 16,600,386.00 |
| Jul 14 2024 | 0.000163 | 0.00000400 | 2.52% | 0.000159 | 0.000163 | 0.000158 | 28,363,790.00 |
| Jul 13 2024 | 0.000159 | 0.00000200 | 1.28% | 0.000157 | 0.000192 | 0.000156 | 11,427,569.00 |
| Jul 12 2024 | 0.000157 | 0.00000200 | 1.29% | 0.000155 | 0.000189 | 0.000153 | 14,665,906.00 |
| Jul 11 2024 | 0.000155 | -0.00000013 | -0.08% | 0.000155 | 0.000161 | 0.000153 | 20,583,371.00 |
| Jul 10 2024 | 0.000155 | 0.00000200 | 1.30% | 0.000153 | 0.000157 | 0.000151 | 23,628,907.00 |
| Jul 09 2024 | 0.000154 | 0.00000300 | 1.99% | 0.000151 | 0.000155 | 0.00015 | 11,556,328.00 |
| Jul 08 2024 | 0.000151 | -0.000025 | -14.25% | 0.000171 | 0.000556 | 0.000145 | 22,734,122.00 |
| Jul 07 2024 | 0.000175 | 0.000022 | 14.35% | 0.000153 | 0.000181 | 0.000147 | 33,615,094.00 |
| Jul 06 2024 | 0.000153 | 0.00000400 | 2.68% | 0.000149 | 0.000154 | 0.000148 | 23,628,185.00 |
| Jul 05 2024 | 0.000149 | -0.00000500 | -3.25% | 0.000152 | 0.000155 | 0.000142 | 55,283,201.00 |
| Jul 04 2024 | 0.000154 | -0.000011 | -6.68% | 0.000165 | 0.000165 | 0.000153 | 39,794,418.00 |
| Jul 03 2024 | 0.000165 | -0.00000600 | -3.51% | 0.000171 | 0.000171 | 0.000163 | 35,701,923.00 |
| Jul 02 2024 | 0.000171 | -0.00000100 | -0.58% | 0.000172 | 0.000173 | 0.00017 | 12,475,059.00 |
| Jul 01 2024 | 0.000172 | 0.00000013 | 0.08% | 0.000171 | 0.000667 | 0.000168 | 28,527,131.00 |
| Jun 30 2024 | 0.000172 | 0.00000300 | 1.78% | 0.000169 | 0.000173 | 0.000168 | 12,113,624.00 |
| Jun 29 2024 | 0.000169 | -0.00000014 | -0.08% | 0.000169 | 0.00017 | 0.000168 | 10,492,129.00 |
| Jun 28 2024 | 0.000169 | -0.00000300 | -1.74% | 0.000172 | 0.000174 | 0.000137 | 33,070,046.00 |
| Jun 27 2024 | 0.000172 | 0.00000400 | 2.38% | 0.000168 | 0.000173 | 0.000168 | 34,278,465.00 |
| Jun 26 2024 | 0.000168 | -0.00000100 | -0.59% | 0.000171 | 0.000203 | 0.000166 | 28,644,472.00 |
| Jun 25 2024 | 0.00017 | -0.000031 | -15.41% | 0.000201 | 0.000206 | 0.000169 | 41,066,837.00 |
| Jun 24 2024 | 0.000201 | 0.00003 | 17.55% | 0.000171 | 0.000203 | 0.000168 | 22,659,293.00 |
| Jun 23 2024 | 0.000171 | -0.00000400 | -2.29% | 0.000175 | 0.000206 | 0.00017 | 45,424,800.00 |
| Jun 22 2024 | 0.000175 | -0.00000100 | -0.57% | 0.000176 | 0.000176 | 0.000174 | 39,329,212.00 |
| Jun 21 2024 | 0.000176 | 0.00000022 | 0.13% | 0.000176 | 0.000211 | 0.000173 | 26,399,688.00 |
| Jun 20 2024 | 0.000176 | -0.00000200 | -1.13% | 0.000178 | 0.000181 | 0.000174 | 43,219,920.00 |
| Jun 19 2024 | 0.000178 | 0.00000400 | 2.30% | 0.000174 | 0.000212 | 0.000173 | 24,317,458.00 |
| Jun 18 2024 | 0.000174 | -0.000036 | -17.12% | 0.000211 | 0.000211 | 0.00017 | 18,905,827.00 |
| Jun 17 2024 | 0.00021 | -0.00000700 | -3.22% | 0.000221 | 0.000222 | 0.000208 | 19,265,050.00 |
| Jun 16 2024 | 0.000217 | 0.00000300 | 1.40% | 0.000214 | 0.000219 | 0.000212 | 22,859,487.00 |
| Jun 15 2024 | 0.000214 | 0.00000500 | 2.39% | 0.000209 | 0.000215 | 0.000208 | 29,517,872.00 |
| Jun 14 2024 | 0.000209 | 0.00000048 | 0.23% | 0.000209 | 0.000212 | 0.000202 | 31,415,982.00 |
| Jun 13 2024 | 0.000208 | -0.00000500 | -2.34% | 0.000213 | 0.000214 | 0.000206 | 25,711,413.00 |
| Jun 12 2024 | 0.000214 | 0.00000400 | 1.91% | 0.00021 | 0.000219 | 0.000208 | 16,758,678.00 |
| Jun 11 2024 | 0.00021 | -0.00001 | -4.55% | 0.00022 | 0.00022 | 0.000206 | 21,491,611.00 |
| Jun 10 2024 | 0.00022 | -0.00000200 | -0.90% | 0.000221 | 0.000223 | 0.000219 | 15,591,824.00 |
| Jun 09 2024 | 0.000222 | 0.00000100 | 0.45% | 0.000221 | 0.000223 | 0.00022 | 22,947,369.00 |
| Jun 08 2024 | 0.000221 | 0.00000024 | 0.11% | 0.000221 | 0.000222 | 0.00022 | 7,841,854.00 |
| Jun 07 2024 | 0.000221 | -0.00000800 | -3.50% | 0.000229 | 0.00023 | 0.000219 | 13,846,766.00 |
| Jun 06 2024 | 0.000229 | -0.00000300 | -1.29% | 0.000232 | 0.000233 | 0.000226 | 24,124,107.00 |
| Jun 05 2024 | 0.000232 | 0.00000300 | 1.31% | 0.000187 | 0.000728 | 0.000186 | 30,112,462.00 |
| Jun 04 2024 | 0.000229 | 0.000041 | 21.80% | 0.000188 | 0.000229 | 0.000187 | 8,378,720.00 |
| Jun 03 2024 | 0.000188 | -0.000039 | -17.20% | 0.000227 | 0.00023 | 0.000188 | 19,840,448.00 |
| Jun 02 2024 | 0.000227 | -0.00000200 | -0.87% | 0.000229 | 0.00023 | 0.000225 | 34,206,794.00 |
| Jun 01 2024 | 0.000229 | 0.000041 | 21.79% | 0.000188 | 0.000266 | 0.000188 | 28,614,853.00 |
| May 31 2024 | 0.000188 | 0.00000085 | 0.45% | 0.000187 | 0.000228 | 0.000186 | 30,527,376.00 |
| May 30 2024 | 0.000187 | -0.00000095 | -0.50% | 0.000188 | 0.000227 | 0.000185 | 39,618,982.00 |
| May 29 2024 | 0.000188 | -0.00000400 | -2.08% | 0.000192 | 0.000228 | 0.000187 | 36,153,354.00 |
| May 28 2024 | 0.000192 | -0.00000200 | -1.03% | 0.000194 | 0.000196 | 0.000189 | 24,886,313.00 |
| May 27 2024 | 0.000195 | 0.00000300 | 1.57% | 0.000189 | 0.000235 | 0.000187 | 29,638,361.00 |
| May 26 2024 | 0.000191 | -0.000034 | -15.12% | 0.000225 | 0.000232 | 0.000191 | 43,147,113.00 |
| May 25 2024 | 0.000225 | 0.00000100 | 0.45% | 0.000223 | 0.000226 | 0.000223 | 40,455,291.00 |
| May 24 2024 | 0.000224 | 0.000036 | 19.16% | 0.000189 | 0.000225 | 0.000187 | 30,864,874.00 |
| May 23 2024 | 0.000188 | -0.000037 | -16.48% | 0.000224 | 0.000233 | 0.000188 | 39,744,485.00 |
| May 22 2024 | 0.000225 | -0.00000300 | -1.32% | 0.000227 | 0.000229 | 0.000219 | 32,838,766.00 |
| May 21 2024 | 0.000228 | 0.00000800 | 3.64% | 0.00022 | 0.00023 | 0.000218 | 36,433,274.00 |
| May 20 2024 | 0.00022 | -0.000026 | -10.59% | 0.000289 | 0.000585 | 0.000214 | 29,424,749.00 |
| May 19 2024 | 0.000245 | -0.00000400 | -1.60% | 0.00025 | 0.000251 | 0.000245 | 35,121,560.00 |
| May 18 2024 | 0.00025 | 0.00000300 | 1.21% | 0.000247 | 0.000281 | 0.000247 | 32,136,660.00 |
| May 17 2024 | 0.000247 | -0.000047 | -15.97% | 0.000294 | 0.000296 | 0.000244 | 25,019,164.00 |
| May 16 2024 | 0.000294 | 0.000021 | 7.68% | 0.000273 | 0.000301 | 0.000266 | 21,947,044.00 |
| May 15 2024 | 0.000273 | -0.000015 | -5.20% | 0.000289 | 0.000291 | 0.00026 | 7,631,456.00 |
| May 14 2024 | 0.000288 | -0.00000700 | -2.37% | 0.000295 | 0.000321 | 0.000286 | 6,544,730.00 |
| May 13 2024 | 0.000295 | -0.000027 | -8.38% | 0.00032 | 0.000557 | 0.000292 | 4,374,878.00 |
| May 12 2024 | 0.000322 | 0.00000200 | 0.62% | 0.00032 | 0.000349 | 0.000291 | 4,915,549.00 |
| May 11 2024 | 0.00032 | 0.000029 | 9.96% | 0.000291 | 0.000324 | 0.000289 | 1,726,675.00 |
| May 10 2024 | 0.000291 | -0.000012 | -3.95% | 0.000303 | 0.000323 | 0.000289 | 3,184,952.00 |
| May 09 2024 | 0.000303 | 0.00000600 | 2.02% | 0.000298 | 0.000306 | 0.000271 | 4,960,046.00 |
| May 08 2024 | 0.000297 | -0.00000500 | -1.66% | 0.000301 | 0.000304 | 0.000294 | 5,242,489.00 |
| May 07 2024 | 0.000302 | 0.000026 | 9.41% | 0.000276 | 0.000341 | 0.000273 | 1,197,306.00 |
| May 06 2024 | 0.000276 | 0.000025 | 9.97% | 0.000269 | 0.000608 | 0.000245 | 17,548,120.00 |
| May 05 2024 | 0.000251 | 0.00000100 | 0.40% | 0.000249 | 0.000285 | 0.000246 | 3,799,435.00 |
| May 04 2024 | 0.000249 | 0.00000092 | 0.37% | 0.000248 | 0.000285 | 0.000248 | 1,828,832.00 |
| May 03 2024 | 0.000248 | -0.000021 | -7.81% | 0.000269 | 0.000307 | 0.000245 | 1,616,369.00 |
| May 02 2024 | 0.000269 | 0.00006 | 28.77% | 0.000208 | 0.000271 | 0.000206 | 4,874,228.00 |
| May 01 2024 | 0.000209 | -0.000033 | -13.65% | 0.000241 | 0.000242 | 0.000197 | 930,662.00 |
| Apr 30 2024 | 0.000242 | -0.000015 | -5.83% | 0.000257 | 0.00026 | 0.000233 | 397,276.00 |
| Apr 29 2024 | 0.000257 | 0.000029 | 12.69% | 0.000214 | 0.000606 | 0.000201 | 3,330,951.00 |
| Apr 28 2024 | 0.000229 | 0.00000084 | 0.37% | 0.000228 | 0.000234 | 0.000227 | 2,670,960.00 |
| Apr 27 2024 | 0.000228 | -0.000023 | -9.19% | 0.000251 | 0.000251 | 0.000218 | 3,364,590.00 |
