Register to chat with like-minded investors on our interactive forums.
TPTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.007301 | -0.000042 | -0.57% | 0.00734 | 0.007422 | 0.007186 | 1,442,944.00 |
| May 30 2024 | 0.007343 | 0.00000054 | 0.01% | 0.007345 | 0.007411 | 0.007256 | 1,436,063.00 |
| May 29 2024 | 0.007342 | -0.000193 | -2.56% | 0.007527 | 0.0076 | 0.007188 | 1,381,973.00 |
| May 28 2024 | 0.007535 | -0.000136 | -1.77% | 0.007653 | 0.007814 | 0.00747 | 1,418,294.00 |
| May 27 2024 | 0.007671 | 0.000175 | 2.33% | 0.007013 | 0.007743 | 0.006961 | 2,635,470.00 |
| May 26 2024 | 0.007497 | 0.000227 | 3.12% | 0.007275 | 0.007624 | 0.007241 | 1,382,122.00 |
| May 25 2024 | 0.00727 | 0.000184 | 2.60% | 0.007072 | 0.007313 | 0.007058 | 1,401,622.00 |
| May 24 2024 | 0.007086 | 0.000095 | 1.36% | 0.007013 | 0.007154 | 0.006919 | 1,511,295.00 |
| May 23 2024 | 0.00699 | -0.000307 | -4.21% | 0.007288 | 0.007363 | 0.006676 | 1,493,800.00 |
| May 22 2024 | 0.007297 | 0.000281 | 4.01% | 0.00701 | 0.007346 | 0.006966 | 1,382,669.00 |
| May 21 2024 | 0.007016 | -0.000013 | -0.18% | 0.007043 | 0.007286 | 0.006959 | 1,457,428.00 |
| May 20 2024 | 0.007028 | 0.000063 | 0.90% | 0.006839 | 0.016016 | 0.006715 | 2,761,189.00 |
| May 19 2024 | 0.006965 | -0.000033 | -0.47% | 0.006995 | 0.007048 | 0.006882 | 1,381,178.00 |
| May 18 2024 | 0.006998 | 0.000233 | 3.45% | 0.006769 | 0.007036 | 0.006679 | 1,461,447.00 |
| May 17 2024 | 0.006765 | -0.00000400 | -0.06% | 0.006767 | 0.00694 | 0.006689 | 1,461,832.00 |
| May 16 2024 | 0.006769 | -0.000187 | -2.69% | 0.006893 | 0.006945 | 0.006705 | 1,387,484.00 |
| May 15 2024 | 0.006956 | 0.000124 | 1.82% | 0.006839 | 0.006964 | 0.006715 | 1,410,457.00 |
| May 14 2024 | 0.006832 | 0.00005 | 0.74% | 0.006778 | 0.006872 | 0.006668 | 1,418,205.00 |
| May 13 2024 | 0.006782 | -0.000044 | -0.64% | 0.0067 | 0.015245 | 0.006688 | 2,684,576.00 |
| May 12 2024 | 0.006826 | 0.000134 | 2.01% | 0.0067 | 0.006884 | 0.006688 | 1,064,241.00 |
| May 11 2024 | 0.006692 | 0.000027 | 0.41% | 0.006672 | 0.006735 | 0.006617 | 4,219.00 |
| May 10 2024 | 0.006665 | -0.000254 | -3.67% | 0.006908 | 0.006948 | 0.006596 | 899,936.00 |
| May 09 2024 | 0.006919 | 0.000112 | 1.64% | 0.006843 | 0.006977 | 0.006761 | 1,430,596.00 |
| May 08 2024 | 0.006808 | -0.000134 | -1.93% | 0.006928 | 0.006953 | 0.00669 | 1,446,619.00 |
| May 07 2024 | 0.006942 | -0.000116 | -1.64% | 0.007057 | 0.007118 | 0.006784 | 1,298,226.00 |
| May 06 2024 | 0.007058 | -0.000091 | -1.27% | 0.006726 | 0.016649 | 0.006702 | 1,937,427.00 |
| May 05 2024 | 0.007149 | -0.00002 | -0.28% | 0.007167 | 0.007259 | 0.007043 | 1,364,105.00 |
| May 04 2024 | 0.007169 | 0.000058 | 0.82% | 0.007103 | 0.007222 | 0.00703 | 1,482,722.00 |
| May 03 2024 | 0.007111 | 0.000385 | 5.72% | 0.006726 | 0.00714 | 0.006702 | 1,502,236.00 |
| May 02 2024 | 0.006726 | 0.000142 | 2.15% | 0.006577 | 0.006764 | 0.006487 | 1,567,766.00 |
| May 01 2024 | 0.006585 | -0.000184 | -2.72% | 0.006715 | 0.006804 | 0.006464 | 1,595,005.00 |
| Apr 30 2024 | 0.006769 | -0.000112 | -1.63% | 0.006866 | 0.006985 | 0.00665 | 1,547,459.00 |
| Apr 29 2024 | 0.006881 | -0.000042 | -0.61% | 0.006093 | 0.016592 | 0.005968 | 3,097,169.00 |
| Apr 28 2024 | 0.006923 | 0.00009 | 1.32% | 0.006832 | 0.006962 | 0.006797 | 1,541,286.00 |
| Apr 27 2024 | 0.006832 | -0.000207 | -2.94% | 0.007015 | 0.007069 | 0.006745 | 1,423,374.00 |
| Apr 26 2024 | 0.007039 | -0.000065 | -0.91% | 0.007099 | 0.007147 | 0.006958 | 1,453,726.00 |
| Apr 25 2024 | 0.007104 | 0.000113 | 1.62% | 0.007001 | 0.007191 | 0.006897 | 1,513,311.00 |
| Apr 24 2024 | 0.006991 | 0.00000500 | 0.07% | 0.006993 | 0.007187 | 0.006829 | 1,460,344.00 |
| Apr 23 2024 | 0.006985 | 0.000039 | 0.56% | 0.006944 | 0.007079 | 0.006856 | 1,450,963.00 |
| Apr 22 2024 | 0.006946 | -0.000042 | -0.60% | 0.006093 | 0.016796 | 0.005968 | 2,689,920.00 |
| Apr 21 2024 | 0.006988 | 0.000653 | 10.31% | 0.006331 | 0.007033 | 0.006314 | 1,544,748.00 |
| Apr 20 2024 | 0.006335 | 0.000075 | 1.20% | 0.006171 | 0.006416 | 0.006133 | 1,627,467.00 |
| Apr 19 2024 | 0.006259 | 0.000156 | 2.56% | 0.006093 | 0.006269 | 0.005968 | 1,667,962.00 |
| Apr 18 2024 | 0.006103 | -0.000041 | -0.67% | 0.006158 | 0.006223 | 0.005991 | 1,738,611.00 |
| Apr 17 2024 | 0.006144 | 0.000221 | 3.72% | 0.005919 | 0.006247 | 0.005904 | 1,717,167.00 |
| Apr 16 2024 | 0.005924 | -0.000094 | -1.56% | 0.006008 | 0.006186 | 0.005808 | 1,742,995.00 |
| Apr 15 2024 | 0.006017 | -0.000274 | -4.36% | 0.006264 | 0.00635 | 0.005854 | 2,950,561.00 |
| Apr 14 2024 | 0.006291 | 0.000416 | 7.08% | 0.005836 | 0.006355 | 0.005759 | 1,612,119.00 |
| Apr 13 2024 | 0.005875 | -0.000547 | -8.52% | 0.006392 | 0.006546 | 0.005838 | 1,499,222.00 |
| Apr 12 2024 | 0.006422 | -0.000452 | -6.58% | 0.006867 | 0.006913 | 0.006263 | 1,505,166.00 |
| Apr 11 2024 | 0.006874 | 0.000042 | 0.61% | 0.006824 | 0.006974 | 0.006707 | 1,529,270.00 |
| Apr 10 2024 | 0.006832 | -0.000046 | -0.67% | 0.006871 | 0.006985 | 0.006654 | 1,504,209.00 |
| Apr 09 2024 | 0.006878 | 0.000192 | 2.87% | 0.006694 | 0.006904 | 0.006619 | 1,389,088.00 |
| Apr 08 2024 | 0.006686 | 0.000156 | 2.39% | 0.006575 | 0.017812 | 0.006351 | 2,723,970.00 |
| Apr 07 2024 | 0.00653 | 0.00000700 | 0.11% | 0.006575 | 0.006686 | 0.006351 | 1,550,332.00 |
| Apr 06 2024 | 0.006523 | -0.000161 | -2.41% | 0.006694 | 0.006765 | 0.006518 | 1,545,803.00 |
| Apr 05 2024 | 0.006684 | -0.00000500 | -0.07% | 0.006661 | 0.006793 | 0.006584 | 1,347,780.00 |
| Apr 04 2024 | 0.006689 | 0.000052 | 0.78% | 0.00661 | 0.006784 | 0.006502 | 1,501,278.00 |
| Apr 03 2024 | 0.006636 | 0.000146 | 2.26% | 0.00654 | 0.006825 | 0.006436 | 1,532,576.00 |
| Apr 02 2024 | 0.00649 | -0.000364 | -5.31% | 0.006837 | 0.006878 | 0.006346 | 1,579,714.00 |
| Apr 01 2024 | 0.006854 | -0.000249 | -3.51% | 0.007107 | 0.018248 | 0.006805 | 2,700,660.00 |
| Mar 31 2024 | 0.007103 | 0.000087 | 1.24% | 0.007016 | 0.007154 | 0.006971 | 1,465,347.00 |
| Mar 30 2024 | 0.007016 | -0.000262 | -3.60% | 0.007233 | 0.007321 | 0.006965 | 1,487,640.00 |
| Mar 29 2024 | 0.007278 | 0.000114 | 1.59% | 0.00716 | 0.007318 | 0.007012 | 1,609,229.00 |
| Mar 28 2024 | 0.007164 | 0.00000100 | 0.01% | 0.00721 | 0.007265 | 0.006877 | 2,098,656.00 |
| Mar 27 2024 | 0.007163 | -0.000046 | -0.64% | 0.007211 | 0.007333 | 0.006993 | 2,102,447.00 |
| Mar 26 2024 | 0.007209 | -0.000347 | -4.59% | 0.007559 | 0.00767 | 0.007098 | 2,164,943.00 |
| Mar 25 2024 | 0.007556 | 0.000298 | 4.11% | 0.007365 | 0.007602 | 0.007091 | 3,875,582.00 |
| Mar 24 2024 | 0.007257 | -0.000089 | -1.21% | 0.007395 | 0.007415 | 0.007145 | 2,147,299.00 |
| Mar 23 2024 | 0.007346 | 0.000048 | 0.66% | 0.007324 | 0.007469 | 0.007222 | 2,147,039.00 |
| Mar 22 2024 | 0.007298 | -0.000036 | -0.49% | 0.007341 | 0.007423 | 0.007181 | 2,144,275.00 |
| Mar 21 2024 | 0.007334 | -0.000052 | -0.70% | 0.007365 | 0.007476 | 0.007091 | 2,115,839.00 |
| Mar 20 2024 | 0.007386 | 0.000247 | 3.46% | 0.007109 | 0.007416 | 0.006866 | 2,186,298.00 |
| Mar 19 2024 | 0.00714 | -0.000544 | -7.08% | 0.00767 | 0.007708 | 0.006991 | 2,046,737.00 |
| Mar 18 2024 | 0.007684 | -0.00002 | -0.26% | 0.008885 | 0.018847 | 0.007559 | 1,756,591.00 |
| Mar 17 2024 | 0.007704 | -0.000533 | -6.47% | 0.018456 | 0.018456 | 0.007702 | 1,907,224.00 |
| Mar 16 2024 | 0.008237 | -0.000106 | -1.27% | 0.008393 | 0.008453 | 0.008039 | 2,068,076.00 |
| Mar 15 2024 | 0.008343 | -0.000203 | -2.38% | 0.008885 | 0.008957 | 0.008163 | 2,322,848.00 |
| Mar 14 2024 | 0.008546 | -0.000389 | -4.35% | 0.008885 | 0.008971 | 0.008339 | 1,913,431.00 |
| Mar 13 2024 | 0.008935 | 0.000114 | 1.29% | 0.008829 | 0.009016 | 0.008713 | 1,886,429.00 |
| Mar 12 2024 | 0.008821 | 0.001251 | 16.53% | 0.021182 | 0.021182 | 0.007453 | 1,988,672.00 |
| Mar 11 2024 | 0.00757 | 0.00011 | 1.47% | 0.007323 | 0.00768 | 0.007201 | 2,500,631.00 |
| Mar 10 2024 | 0.00746 | 0.000291 | 4.05% | 0.007157 | 0.007579 | 0.007154 | 2,254,741.00 |
| Mar 09 2024 | 0.007169 | -0.000344 | -4.58% | 0.007512 | 0.00768 | 0.007072 | 2,369,974.00 |
| Mar 08 2024 | 0.007514 | 0.000173 | 2.35% | 0.007323 | 0.00768 | 0.007201 | 2,239,714.00 |
| Mar 07 2024 | 0.007341 | -0.000437 | -5.62% | 0.0078 | 0.007856 | 0.007275 | 2,036,548.00 |
| Mar 06 2024 | 0.007778 | -0.000665 | -7.88% | 0.008366 | 0.00848 | 0.00761 | 1,706,854.00 |
| Mar 05 2024 | 0.008443 | -0.000237 | -2.73% | 0.008648 | 0.008947 | 0.007851 | 1,909,232.00 |
| Mar 04 2024 | 0.00868 | 0.00025 | 2.97% | 0.008319 | 0.00879 | 0.008273 | 1,716,445.00 |
| Mar 03 2024 | 0.008429 | -0.000023 | -0.27% | 0.008449 | 0.008495 | 0.00826 | 1,902,722.00 |
| Mar 02 2024 | 0.008453 | 0.00000700 | 0.08% | 0.008512 | 0.008577 | 0.008361 | 1,856,586.00 |
