Register for streaming realtime charts, analysis tools, and prices.
TIMEEEEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 32.99 | 0.590 | 1.82% | 32.28 | 33.39 | 30.55 | 2,943.00 |
| May 20 2024 | 32.40 | 1.11 | 3.55% | 31.29 | 32.67 | 30.40 | 2,848.00 |
| May 19 2024 | 31.29 | 0.070 | 0.22% | 31.25 | 31.98 | 30.40 | 1,655.00 |
| May 18 2024 | 31.22 | 1.36 | 4.55% | 29.60 | 34.31 | 29.20 | 6,790.00 |
| May 17 2024 | 29.86 | 0.450 | 1.53% | 29.41 | 30.20 | 28.96 | 1,534.00 |
| May 16 2024 | 29.41 | -0.100 | -0.34% | 29.51 | 30.75 | 28.42 | 3,367.00 |
| May 15 2024 | 29.51 | 0.210 | 0.72% | 29.30 | 30.28 | 28.50 | 2,606.00 |
| May 14 2024 | 29.30 | -0.670 | -2.24% | 29.97 | 30.14 | 28.82 | 652.00 |
| May 13 2024 | 29.97 | 0.100 | 0.33% | 29.87 | 30.44 | 28.96 | 829.00 |
| May 12 2024 | 29.87 | -0.230 | -0.76% | 30.40 | 30.53 | 29.50 | 700.00 |
| May 11 2024 | 30.10 | -0.940 | -3.03% | 30.92 | 31.00 | 29.74 | 1,673.00 |
| May 10 2024 | 31.04 | -0.490 | -1.55% | 31.54 | 31.96 | 30.60 | 1,231.00 |
| May 09 2024 | 31.53 | -0.470 | -1.47% | 32.00 | 32.60 | 31.28 | 1,397.00 |
| May 08 2024 | 32.00 | -0.620 | -1.90% | 32.62 | 33.49 | 31.51 | 2,222.00 |
| May 07 2024 | 32.62 | 1.04 | 3.29% | 31.73 | 33.00 | 31.23 | 2,668.00 |
| May 06 2024 | 31.58 | -1.65 | -4.97% | 32.85 | 34.15 | 31.02 | 2,519.00 |
| May 05 2024 | 33.23 | -0.070 | -0.21% | 32.00 | 33.23 | 31.43 | 4,486.00 |
| May 04 2024 | 33.30 | 0.430 | 1.31% | 32.60 | 36.49 | 31.45 | 5,622.00 |
| May 03 2024 | 32.87 | 1.20 | 3.79% | 31.64 | 34.35 | 31.06 | 2,940.00 |
| May 02 2024 | 31.67 | 1.53 | 5.08% | 30.08 | 34.00 | 29.04 | 4,326.00 |
| May 01 2024 | 30.14 | -0.680 | -2.21% | 31.30 | 31.90 | 28.62 | 5,181.00 |
| Apr 30 2024 | 30.82 | -0.070 | -0.23% | 30.66 | 31.30 | 27.50 | 4,288.00 |
| Apr 29 2024 | 30.89 | 0.960 | 3.21% | 27.11 | 34.96 | 26.85 | 13,268.00 |
| Apr 28 2024 | 29.93 | 2.07 | 7.43% | 27.92 | 35.00 | 27.92 | 20,671.00 |
| Apr 27 2024 | 27.86 | 1.25 | 4.70% | 26.38 | 33.00 | 25.25 | 14,783.00 |
| Apr 26 2024 | 26.61 | -1.64 | -5.81% | 28.09 | 28.38 | 25.61 | 5,458.00 |
| Apr 25 2024 | 28.25 | 1.87 | 7.09% | 26.35 | 30.65 | 25.22 | 8,027.00 |
| Apr 24 2024 | 26.38 | -0.730 | -2.69% | 27.11 | 27.53 | 26.15 | 4,917.00 |
| Apr 23 2024 | 27.11 | -0.880 | -3.14% | 27.99 | 28.00 | 26.86 | 1,734.00 |
| Apr 22 2024 | 27.99 | 0.500 | 1.82% | 28.03 | 28.33 | 27.01 | 3,011.00 |
| Apr 21 2024 | 27.49 | -0.540 | -1.93% | 28.03 | 28.24 | 27.01 | 2,121.00 |
| Apr 20 2024 | 28.03 | 0.560 | 2.04% | 27.63 | 30.90 | 25.72 | 12,107.00 |
| Apr 19 2024 | 27.47 | 0.850 | 3.19% | 26.71 | 28.48 | 24.22 | 4,905.00 |
| Apr 18 2024 | 26.62 | 2.00 | 8.12% | 24.29 | 27.10 | 24.17 | 1,892.00 |
| Apr 17 2024 | 24.62 | -0.870 | -3.41% | 25.13 | 25.59 | 23.33 | 4,611.00 |
| Apr 16 2024 | 25.49 | -1.74 | -6.39% | 27.23 | 27.53 | 22.95 | 6,840.00 |
| Apr 15 2024 | 27.23 | -0.360 | -1.30% | 27.47 | 29.23 | 26.78 | 1,514.00 |
| Apr 14 2024 | 27.59 | 0.770 | 2.87% | 26.74 | 28.84 | 24.50 | 7,282.00 |
| Apr 13 2024 | 26.82 | -2.85 | -9.61% | 29.51 | 35.19 | 24.00 | 20,882.00 |
| Apr 12 2024 | 29.67 | -2.86 | -8.79% | 32.52 | 33.34 | 28.33 | 11,650.00 |
| Apr 11 2024 | 32.53 | -3.46 | -9.61% | 35.98 | 36.66 | 31.52 | 11,566.00 |
| Apr 10 2024 | 35.99 | 3.70 | 11.46% | 34.01 | 41.40 | 31.00 | 45,786.00 |
| Apr 09 2024 | 32.29 | 0.660 | 2.09% | 31.63 | 32.49 | 30.51 | 8,794.00 |
| Apr 08 2024 | 31.63 | -0.570 | -1.77% | 32.20 | 32.78 | 30.61 | 7,800.00 |
| Apr 07 2024 | 32.20 | 0.040 | 0.12% | 32.43 | 33.44 | 30.51 | 6,342.00 |
| Apr 06 2024 | 32.16 | 2.61 | 8.83% | 29.23 | 34.99 | 29.11 | 12,183.00 |
| Apr 05 2024 | 29.55 | -0.620 | -2.06% | 29.99 | 30.21 | 28.75 | 4,077.00 |
| Apr 04 2024 | 30.17 | -1.17 | -3.73% | 30.80 | 31.18 | 26.91 | 7,546.00 |
| Apr 03 2024 | 31.34 | 0.270 | 0.87% | 31.25 | 31.50 | 30.19 | 4,145.00 |
| Apr 02 2024 | 31.07 | -0.930 | -2.91% | 31.87 | 31.91 | 29.75 | 6,576.00 |
| Apr 01 2024 | 32.00 | -1.84 | -5.44% | 33.92 | 34.19 | 31.52 | 3,019.00 |
| Mar 31 2024 | 33.84 | 0.130 | 0.39% | 33.70 | 34.39 | 33.54 | 1,955.00 |
| Mar 30 2024 | 33.71 | -1.29 | -3.69% | 34.67 | 35.29 | 32.00 | 14,426.00 |
| Mar 29 2024 | 35.00 | 3.21 | 10.10% | 31.37 | 38.00 | 31.27 | 19,431.00 |
| Mar 28 2024 | 31.79 | -2.90 | -8.36% | 34.70 | 34.91 | 30.45 | 12,581.00 |
| Mar 27 2024 | 34.69 | 0.310 | 0.90% | 34.40 | 35.90 | 34.27 | 4,711.00 |
| Mar 26 2024 | 34.38 | -1.73 | -4.79% | 36.11 | 37.03 | 34.12 | 8,655.00 |
| Mar 25 2024 | 36.11 | -0.390 | -1.07% | 36.27 | 37.33 | 35.61 | 14,584.00 |
| Mar 24 2024 | 36.50 | -1.04 | -2.77% | 36.25 | 37.56 | 35.90 | 5,750.00 |
| Mar 23 2024 | 37.54 | 0.00 | 0.00% | 37.73 | 39.30 | 36.25 | 10,794.00 |
| Mar 22 2024 | 37.54 | 1.23 | 3.39% | 36.06 | 41.10 | 35.40 | 33,014.00 |
| Mar 21 2024 | 36.31 | 2.37 | 6.98% | 34.10 | 37.32 | 33.71 | 11,208.00 |
| Mar 20 2024 | 33.94 | 0.530 | 1.59% | 33.21 | 35.00 | 33.20 | 5,629.00 |
| Mar 19 2024 | 33.41 | -0.240 | -0.71% | 33.67 | 35.41 | 32.22 | 12,333.00 |
| Mar 18 2024 | 33.65 | -0.900 | -2.60% | 34.54 | 36.47 | 33.30 | 16,665.00 |
| Mar 17 2024 | 34.55 | -0.140 | -0.40% | 34.09 | 46.99 | 32.59 | 82,093.00 |
| Mar 16 2024 | 34.69 | 2.80 | 8.78% | 31.96 | 35.00 | 31.08 | 12,995.00 |
| Mar 15 2024 | 31.89 | -4.75 | -12.96% | 32.70 | 32.90 | 30.84 | 27,668.00 |
| Mar 14 2024 | 36.64 | 0.090 | 0.25% | 34.82 | 38.01 | 30.98 | 18,765.00 |
| Mar 13 2024 | 36.55 | 5.59 | 18.06% | 31.02 | 39.21 | 30.00 | 19,377.00 |
| Mar 12 2024 | 30.96 | -3.06 | -8.99% | 34.15 | 35.50 | 30.50 | 14,446.00 |
| Mar 11 2024 | 34.02 | -4.84 | -12.45% | 38.10 | 39.42 | 31.26 | 69,462.00 |
| Mar 10 2024 | 38.86 | 12.98 | 50.15% | 26.09 | 50.00 | 25.59 | 194,222.00 |
| Mar 09 2024 | 25.88 | 0.600 | 2.37% | 25.28 | 26.12 | 24.66 | 13,070.00 |
| Mar 08 2024 | 25.28 | -1.15 | -4.35% | 26.43 | 27.02 | 23.40 | 13,375.00 |
| Mar 07 2024 | 26.43 | -2.71 | -9.30% | 30.57 | 30.57 | 25.62 | 15,538.00 |
| Mar 06 2024 | 29.14 | 4.95 | 20.46% | 24.19 | 29.50 | 22.76 | 22,578.00 |
| Mar 05 2024 | 24.19 | 1.24 | 5.40% | 22.95 | 27.50 | 22.71 | 35,789.00 |
| Mar 04 2024 | 22.95 | -0.100 | -0.43% | 23.06 | 27.99 | 22.50 | 52,343.00 |
| Mar 03 2024 | 23.05 | 0.100 | 0.44% | 22.95 | 23.31 | 22.60 | 4,912.00 |
| Mar 02 2024 | 22.95 | 0.490 | 2.18% | 22.56 | 23.13 | 21.67 | 11,531.00 |
| Mar 01 2024 | 22.46 | 0.520 | 2.37% | 21.95 | 26.28 | 21.61 | 36,877.00 |
| Feb 29 2024 | 21.94 | 0.270 | 1.25% | 21.69 | 22.39 | 20.28 | 16,149.00 |
| Feb 28 2024 | 21.67 | -0.130 | -0.60% | 21.80 | 22.42 | 21.16 | 8,976.00 |
| Feb 27 2024 | 21.80 | -0.190 | -0.86% | 21.99 | 23.21 | 21.22 | 12,370.00 |
| Feb 26 2024 | 21.99 | 0.470 | 2.18% | 21.52 | 22.45 | 21.50 | 7,479.00 |
| Feb 25 2024 | 21.52 | -0.200 | -0.92% | 21.79 | 21.83 | 21.20 | 4,540.00 |
| Feb 24 2024 | 21.72 | 0.370 | 1.73% | 21.29 | 21.79 | 21.00 | 4,032.00 |
| Feb 23 2024 | 21.35 | -0.110 | -0.51% | 21.40 | 21.80 | 21.09 | 3,990.00 |
| Feb 22 2024 | 21.46 | 0.00 | 0.00% | 21.46 | 22.20 | 20.88 | 5,072.00 |
