Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TITAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.002539 | -0.000141 | -5.26% | 0.002679 | 0.002727 | 0.002513 | 1,781,597.00 |
| Jul 17 2024 | 0.00268 | -0.000529 | -16.48% | 0.003209 | 0.003248 | 0.002668 | 46,774.00 |
| Jul 16 2024 | 0.003209 | -0.000139 | -4.15% | 0.003349 | 0.003416 | 0.002771 | 711,725.00 |
| Jul 15 2024 | 0.003348 | -0.00000800 | -0.24% | 0.003401 | 0.003431 | 0.003328 | 2,717,658.00 |
| Jul 14 2024 | 0.003356 | -0.000044 | -1.29% | 0.003401 | 0.003431 | 0.003326 | 2,309,319.00 |
| Jul 13 2024 | 0.0034 | -0.000044 | -1.28% | 0.003445 | 0.003484 | 0.003336 | 349,951.00 |
| Jul 12 2024 | 0.003445 | 0.000035 | 1.03% | 0.003408 | 0.003474 | 0.003334 | 1,550,062.00 |
| Jul 11 2024 | 0.00341 | -0.000034 | -0.99% | 0.003438 | 0.003486 | 0.003368 | 3,000,364.00 |
| Jul 10 2024 | 0.003444 | 0.000036 | 1.06% | 0.0034 | 0.003512 | 0.003385 | 1,527,147.00 |
| Jul 09 2024 | 0.003408 | 0.000031 | 0.92% | 0.003377 | 0.003613 | 0.003347 | 2,550,373.00 |
| Jul 08 2024 | 0.003377 | -0.000248 | -6.84% | 0.003303 | 0.005169 | 0.003245 | 677,572.00 |
| Jul 07 2024 | 0.003625 | 0.000037 | 1.03% | 0.003583 | 0.003681 | 0.003556 | 2,323,885.00 |
| Jul 06 2024 | 0.003588 | 0.000039 | 1.10% | 0.003576 | 0.003635 | 0.003537 | 798,723.00 |
| Jul 05 2024 | 0.003549 | -0.000169 | -4.55% | 0.003686 | 0.00376 | 0.003478 | 2,386,738.00 |
| Jul 04 2024 | 0.003718 | -0.000598 | -13.85% | 0.00432 | 0.004336 | 0.003678 | 488,657.00 |
| Jul 03 2024 | 0.004316 | -0.000262 | -5.72% | 0.004614 | 0.004614 | 0.004258 | 1,781,188.00 |
| Jul 02 2024 | 0.004578 | -0.000097 | -2.07% | 0.004674 | 0.004868 | 0.004407 | 761,797.00 |
| Jul 01 2024 | 0.004675 | 0.000141 | 3.11% | 0.003303 | 0.005297 | 0.003245 | 717,557.00 |
| Jun 30 2024 | 0.004535 | 0.000691 | 17.97% | 0.003846 | 0.005045 | 0.003843 | 1,224,791.00 |
| Jun 29 2024 | 0.003844 | 0.000199 | 5.47% | 0.003645 | 0.003876 | 0.003644 | 1,686,326.00 |
| Jun 28 2024 | 0.003645 | -0.000487 | -11.79% | 0.004139 | 0.00421 | 0.003298 | 469,785.00 |
| Jun 27 2024 | 0.004132 | 0.000024 | 0.58% | 0.00411 | 0.004197 | 0.004097 | 2,406,167.00 |
| Jun 26 2024 | 0.004107 | -0.000644 | -13.55% | 0.003303 | 0.005169 | 0.003245 | 1,474,700.00 |
| Jun 25 2024 | 0.004752 | 0.000728 | 18.09% | 0.004027 | 0.004779 | 0.003934 | 156,504.00 |
| Jun 24 2024 | 0.004024 | -0.000045 | -1.11% | 0.004068 | 0.004267 | 0.003956 | 1,238,639.00 |
| Jun 23 2024 | 0.004069 | -0.000369 | -8.32% | 0.004437 | 0.004457 | 0.003909 | 1,571,789.00 |
| Jun 22 2024 | 0.004438 | -0.00003 | -0.67% | 0.00447 | 0.004599 | 0.004301 | 1,930,675.00 |
| Jun 21 2024 | 0.004467 | -0.00024 | -5.10% | 0.004704 | 0.004712 | 0.004135 | 490,708.00 |
| Jun 20 2024 | 0.004707 | -0.000408 | -7.98% | 0.005116 | 0.005133 | 0.004566 | 1,221,359.00 |
| Jun 19 2024 | 0.005115 | 0.00028 | 5.79% | 0.004838 | 0.005192 | 0.004816 | 700,732.00 |
| Jun 18 2024 | 0.004835 | 0.001541 | 46.80% | 0.003303 | 0.005169 | 0.003245 | 876,968.00 |
| Jun 17 2024 | 0.003294 | -0.000181 | -5.21% | 0.001877 | 0.003532 | 0.00176 | 1,370,384.00 |
| Jun 16 2024 | 0.003475 | 0.000231 | 7.12% | 0.003242 | 0.0035 | 0.003085 | 2,056,719.00 |
| Jun 15 2024 | 0.003244 | -0.000409 | -11.19% | 0.003654 | 0.003659 | 0.003205 | 752,086.00 |
| Jun 14 2024 | 0.003653 | -0.000582 | -13.74% | 0.00424 | 0.004884 | 0.003578 | 945,571.00 |
| Jun 13 2024 | 0.004235 | -0.000144 | -3.29% | 0.004374 | 0.004962 | 0.004234 | 295,510.00 |
| Jun 12 2024 | 0.004379 | -0.000589 | -11.85% | 0.00497 | 0.005152 | 0.004054 | 895,066.00 |
| Jun 11 2024 | 0.004968 | 0.000092 | 1.89% | 0.004878 | 0.006165 | 0.003517 | 898,199.00 |
| Jun 10 2024 | 0.004876 | 0.002802 | 135.08% | 0.001877 | 0.004959 | 0.00176 | 15,885,396.00 |
| Jun 09 2024 | 0.002074 | 0.000196 | 10.44% | 0.001877 | 0.002188 | 0.00176 | 1,079,279.00 |
| Jun 08 2024 | 0.001878 | -0.000255 | -11.95% | 0.002133 | 0.002176 | 0.001729 | 1,771,664.00 |
| Jun 07 2024 | 0.002134 | -0.000459 | -17.70% | 0.002592 | 0.002666 | 0.002133 | 2,855,039.00 |
| Jun 06 2024 | 0.002593 | -0.001274 | -32.95% | 0.003866 | 0.004173 | 0.002519 | 2,254,517.00 |
| Jun 05 2024 | 0.003867 | 0.002913 | 305.61% | 0.001027 | 0.004802 | 0.00102 | 16,353,751.00 |
| Jun 04 2024 | 0.000953 | 0.000013 | 1.38% | 0.000942 | 0.000958 | 0.000898 | 2,005,361.00 |
| Jun 03 2024 | 0.00094 | 0.000033 | 3.64% | 0.000906 | 0.000956 | 0.000902 | 3,109,044.00 |
| Jun 02 2024 | 0.000907 | 0.00003 | 3.42% | 0.000877 | 0.000993 | 0.000873 | 3,321,345.00 |
| Jun 01 2024 | 0.000877 | 0.000011 | 1.27% | 0.000866 | 0.000948 | 0.000863 | 6,460,129.00 |
| May 31 2024 | 0.000866 | 0.000229 | 35.91% | 0.000637 | 0.000904 | 0.000633 | 8,698,229.00 |
| May 30 2024 | 0.000637 | -0.00000300 | -0.47% | 0.00064 | 0.00065 | 0.00063 | 14,785,193.00 |
| May 29 2024 | 0.00064 | -0.000013 | -1.99% | 0.000653 | 0.00066 | 0.000618 | 14,892,389.00 |
| May 28 2024 | 0.000654 | 0.00003 | 4.82% | 0.000622 | 0.000661 | 0.000613 | 13,308,417.00 |
| May 27 2024 | 0.000623 | -0.000065 | -9.44% | 0.001027 | 0.00104 | 0.000589 | 21,553,764.00 |
| May 26 2024 | 0.000688 | 0.000014 | 2.08% | 0.000675 | 0.000698 | 0.000672 | 10,130,844.00 |
| May 25 2024 | 0.000675 | 0.00000300 | 0.45% | 0.00067 | 0.000679 | 0.000632 | 10,482,991.00 |
| May 24 2024 | 0.000671 | 0.000032 | 5.01% | 0.000641 | 0.000675 | 0.00063 | 13,961,186.00 |
| May 23 2024 | 0.000639 | -0.000147 | -18.71% | 0.000785 | 0.000795 | 0.000607 | 9,793,939.00 |
| May 22 2024 | 0.000786 | -0.000011 | -1.38% | 0.000796 | 0.000801 | 0.000745 | 10,582,645.00 |
| May 21 2024 | 0.000796 | -0.000229 | -22.34% | 0.001027 | 0.00104 | 0.000773 | 7,245,159.00 |
| May 20 2024 | 0.001025 | 0.000012 | 1.19% | 0.000982 | 0.001105 | 0.000978 | 21,064,296.00 |
| May 19 2024 | 0.001013 | -0.000018 | -1.75% | 0.001031 | 0.001031 | 0.000992 | 5,274,808.00 |
| May 18 2024 | 0.001031 | 0.000012 | 1.18% | 0.00102 | 0.001039 | 0.001019 | 3,321,549.00 |
| May 17 2024 | 0.001019 | -0.000011 | -1.07% | 0.00103 | 0.001091 | 0.001013 | 6,961,469.00 |
| May 16 2024 | 0.00103 | -0.000033 | -3.10% | 0.001063 | 0.001064 | 0.001024 | 1,328,550.00 |
| May 15 2024 | 0.001063 | 0.000054 | 5.35% | 0.00101 | 0.001064 | 0.001002 | 3,809,108.00 |
| May 14 2024 | 0.001009 | 0.000036 | 3.70% | 0.000972 | 0.001051 | 0.00097 | 7,807,789.00 |
| May 13 2024 | 0.000973 | 0.00000600 | 0.62% | 0.000982 | 0.000996 | 0.000951 | 19,081,846.00 |
| May 12 2024 | 0.000967 | 0.00000700 | 0.73% | 0.000961 | 0.000973 | 0.000958 | 10,468,978.00 |
| May 11 2024 | 0.00096 | -0.00000032 | -0.03% | 0.000962 | 0.000971 | 0.000953 | 10,278,827.00 |
| May 10 2024 | 0.00096 | 0.00002 | 2.13% | 0.000939 | 0.000968 | 0.000919 | 9,759,456.00 |
| May 09 2024 | 0.000941 | -0.00004 | -4.08% | 0.000982 | 0.000994 | 0.000931 | 9,292,324.00 |
| May 08 2024 | 0.000981 | 0.000015 | 1.55% | 0.000964 | 0.001002 | 0.000959 | 2,682,879.00 |
| May 07 2024 | 0.000966 | 0.000045 | 4.89% | 0.000921 | 0.000998 | 0.000909 | 6,190,664.00 |
| May 06 2024 | 0.000921 | -0.000051 | -5.25% | 0.000917 | 0.001089 | 0.000906 | 21,609,906.00 |
| May 05 2024 | 0.000972 | 0.000037 | 3.96% | 0.000935 | 0.000982 | 0.000929 | 7,418,759.00 |
| May 04 2024 | 0.000935 | 0.00000300 | 0.32% | 0.00093 | 0.00095 | 0.000929 | 9,164,278.00 |
| May 03 2024 | 0.000932 | 0.00000500 | 0.54% | 0.000927 | 0.000974 | 0.000922 | 9,197,470.00 |
| May 02 2024 | 0.000927 | 0.00000300 | 0.32% | 0.000923 | 0.000942 | 0.000898 | 10,311,230.00 |
| May 01 2024 | 0.000924 | -0.000013 | -1.39% | 0.000933 | 0.000952 | 0.000891 | 10,855,459.00 |
| Apr 30 2024 | 0.000937 | -0.000028 | -2.90% | 0.000963 | 0.000975 | 0.000905 | 7,019,487.00 |
| Apr 29 2024 | 0.000965 | 0.00005 | 5.47% | 0.000917 | 0.001085 | 0.000883 | 15,777,454.00 |
| Apr 28 2024 | 0.000914 | 0.00000300 | 0.33% | 0.000911 | 0.000971 | 0.00091 | 1,545,020.00 |
| Apr 27 2024 | 0.000911 | -0.000059 | -6.08% | 0.000971 | 0.000973 | 0.000902 | 9,099,335.00 |
| Apr 26 2024 | 0.00097 | -0.00000900 | -0.92% | 0.000978 | 0.001013 | 0.000962 | 3,905,052.00 |
| Apr 25 2024 | 0.000979 | 0.000038 | 4.04% | 0.000942 | 0.001021 | 0.000922 | 742,420.00 |
| Apr 24 2024 | 0.00094 | 0.00000700 | 0.75% | 0.000934 | 0.000955 | 0.000906 | 696,135.00 |
| Apr 23 2024 | 0.000934 | 0.000037 | 4.13% | 0.000896 | 0.000956 | 0.000884 | 1,317,726.00 |
| Apr 22 2024 | 0.000896 | -0.000017 | -1.86% | 0.000917 | 0.001098 | 0.000895 | 19,756,797.00 |
| Apr 21 2024 | 0.000913 | -0.00000100 | -0.11% | 0.000913 | 0.000927 | 0.000905 | 2,123,479.00 |
| Apr 20 2024 | 0.000914 | -0.00000700 | -0.76% | 0.000917 | 0.000952 | 0.000896 | 4,033,618.00 |
