TTNUSD

Titan Coin (TTNUSD)

TTNUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 0.001913 0.000471 32.66% 0.001445 0.01972 0.00142 393,783.00
Sep 15 2021 0.001442 0.000031 2.20% 0.001348 0.00381 0.001344 138,527.00
Sep 14 2021 0.001411 0.000059 4.37% 0.001348 0.00187 0.001344 90,990.00
Sep 13 2021 0.001351 -0.000033 -2.38% 0.001384 0.003702 0.001311 91,437.00
Sep 12 2021 0.001384 0.000031 2.29% 0.001353 0.021097 0.001343 45,773.00
Sep 11 2021 0.001353 0.000458 51.20% 0.003591 0.003617 0.000898 30,735.00
Sep 10 2021 0.000895 -0.000497 -35.71% 0.001391 0.00376 0.000886 112,119.00
Sep 09 2021 0.001392 0.00001 0.72% 0.003683 0.003705 0.001367 26,839.00
Sep 08 2021 0.001382 -0.000025 -1.78% 0.0014 0.001421 0.001335 83,293.00
Sep 07 2021 0.001407 -0.000173 -10.95% 0.001581 0.007175 0.001336 119,255.00
Sep 06 2021 0.00158 -0.000491 -23.71% 0.002075 0.002077 0.001536 44,442.00
Sep 05 2021 0.002071 0.000071 3.55% 0.001999 0.002075 0.001981 29,963.00
Sep 04 2021 0.002 0.00000400 0.20% 0.001998 0.020192 0.00198 51,823.00
Sep 03 2021 0.001996 0.00002 1.01% 0.003942 0.015233 0.00148 141,351.00
Sep 02 2021 0.001975 0.000028 1.44% 0.003903 0.003918 0.001949 33,174.00
Sep 01 2021 0.001947 0.000056 2.96% 0.001891 0.006101 0.001862 73,924.00
Aug 31 2021 0.001891 -0.000454 -19.37% 0.001559 0.003747 0.001509 33,418.00
Aug 30 2021 0.002344 0.000387 19.75% 0.001951 0.002866 0.001895 190,379.00
Aug 29 2021 0.001958 -0.001465 -42.80% 0.001956 0.00242 0.001914 30,494.00
Aug 28 2021 0.003423 0.00146 74.42% 0.003934 0.003937 0.001453 64,580.00
Aug 27 2021 0.001963 0.000069 3.64% 0.001878 0.003762 0.001856 70,842.00
Aug 26 2021 0.001894 -0.000065 -3.32% 0.00392 0.003948 0.001864 70,610.00
Aug 25 2021 0.001958 0.000047 2.46% 0.001916 0.033206 0.001889 24,271.00
Aug 24 2021 0.001911 -0.000073 -3.68% 0.034183 0.034283 0.001911 64,130.00
Aug 23 2021 0.001985 0.00000900 0.46% 0.001978 0.034675 0.001963 89,333.00
Aug 22 2021 0.001976 0.000016 0.82% 0.001958 0.002469 0.001929 30,221.00
Aug 21 2021 0.001959 -0.00000400 -0.20% 0.001972 0.002974 0.001944 110,350.00
Aug 20 2021 0.001963 -0.000369 -15.82% 0.00374 0.003758 0.00187 91,436.00
Aug 19 2021 0.002332 0.000084 3.74% 0.011677 0.011751 0.001783 157,430.00
Aug 18 2021 0.002248 0.000461 25.76% 0.001787 0.011797 0.001779 71,565.00
Aug 17 2021 0.001788 -0.00005 -2.72% 0.001835 0.002324 0.001781 49,145.00
Aug 16 2021 0.001838 -0.000514 -21.86% 0.003767 0.011582 0.001831 52,302.00
Aug 15 2021 0.002352 -0.00000500 -0.21% 0.002358 0.002369 0.002282 40,223.00
Aug 14 2021 0.002357 -0.000031 -1.30% 0.002391 0.003824 0.002309 38,015.00
Aug 13 2021 0.002388 0.000165 7.44% 0.002228 0.003715 0.002228 177,059.00
Aug 12 2021 0.002222 -0.000514 -18.78% 0.002739 0.003697 0.002192 135,816.00
Aug 11 2021 0.002736 0.00000600 0.22% 0.001559 0.003722 0.001509 53,907.00
Aug 10 2021 0.00273 -0.00004 -1.44% 0.003702 0.004148 0.002679 179,268.00
Aug 09 2021 0.00277 0.00102 58.28% 0.001759 0.00369 0.00172 735,201.00
Aug 08 2021 0.00175 -0.000474 -21.32% 0.003566 0.003583 0.001734 69,257.00
Aug 07 2021 0.002224 -0.000346 -13.46% 0.002996 0.011039 0.001724 98,934.00
Aug 06 2021 0.00257 0.000934 57.13% 0.001629 0.003695 0.001597 178,309.00
Aug 05 2021 0.001635 -0.000349 -17.59% 0.001987 0.002675 0.001498 57,423.00
Aug 04 2021 0.001984 0.000453 29.57% 0.002667 0.002684 0.001502 168,481.00
Aug 03 2021 0.001531 -0.000039 -2.48% 0.001559 0.001916 0.001509 27,841.00
Aug 02 2021 0.00157 -0.000025 -1.57% 0.001598 0.002019 0.001549 54,066.00
Aug 01 2021 0.001594 -0.00008 -4.78% 0.001654 0.002096 0.001587 38,956.00
Jul 31 2021 0.001675 -0.000423 -20.16% 0.002104 0.002515 0.001647 352,986.00
Jul 30 2021 0.002098 0.0001 5.01% 0.001997 0.011028 0.001924 93,072.00
Jul 29 2021 0.001998 0.000397 24.84% 0.005186 0.005223 0.001573 271,321.00
Jul 28 2021 0.0016 -0.000741 -31.65% 0.002294 0.002301 0.001578 33,957.00
Jul 27 2021 0.002341 0.000101 4.50% 0.002975 0.003001 0.002203 344,096.00
Jul 26 2021 0.00224 0.001184 112.05% 0.001061 0.003172 0.00106 2,634,781.00
Jul 25 2021 0.001057 -0.000314 -22.91% 0.00137 0.002414 0.001032 574,797.00
Jul 24 2021 0.001371 0.000366 36.42% 0.001006 0.001682 0.001003 57,663.00
Jul 23 2021 0.001005 -0.000612 -37.85% 0.001619 0.002593 0.000963 348,279.00
Jul 22 2021 0.001617 0.00000800 0.50% 0.001599 0.002911 0.001587 48,199.00
Jul 21 2021 0.00161 -0.000477 -22.86% 0.001491 0.002591 0.001485 45,521.00
Jul 20 2021 0.002087 0.00054 34.92% 0.001541 0.002089 0.001467 75,251.00
Jul 19 2021 0.001547 -0.000043 -2.71% 0.002294 0.002301 0.001528 18,290.00
Jul 18 2021 0.001589 -0.000303 -16.01% 0.002213 0.002246 0.001562 82,087.00
Jul 17 2021 0.001893 0.00001 0.53% 0.001888 0.002826 0.001564 53,626.00
Jul 16 2021 0.001883 -0.000324 -14.68% 0.002218 0.002242 0.001578 86,199.00
Jul 15 2021 0.002207 0.000241 12.24% 0.001963 0.002612 0.001625 76,768.00
Jul 14 2021 0.001966 0.000338 20.80% 0.002294 0.002308 0.001584 125,893.00
Jul 13 2021 0.001628 -0.000361 -18.16% 0.001975 0.002934 0.001611 89,281.00
Jul 12 2021 0.001988 -0.000067 -3.26% 0.002744 0.005509 0.001638 177,151.00
Jul 11 2021 0.002056 -0.0003 -12.74% 0.003017 0.004725 0.001674 103,776.00
Jul 10 2021 0.002356 -0.002397 -50.43% 0.004744 0.005405 0.001013 37,813.00
Jul 09 2021 0.004753 -0.000504 -9.59% 0.00392 0.005384 0.00392 1,030.00
Jul 08 2021 0.005256 -0.000515 -8.92% 0.003084 0.011886 0.002747 522,949.00
Jul 07 2021 0.005772 0.002708 88.37% 0.003084 0.005912 0.001707 68,062.00
Jul 06 2021 0.003064 0.000012 0.39% 0.003056 0.003149 0.003029 14,745.00
Jul 05 2021 0.003052 -0.004013 -56.79% 0.027873 0.028069 0.002659 559,000.00
Jul 04 2021 0.007066 0.004297 155.16% 0.026686 0.026729 0.002772 182,777.00
Jul 03 2021 0.002769 0.000067 2.48% 0.002705 0.026758 0.002416 79,671.00
Jul 02 2021 0.002702 -0.001984 -42.34% 0.025521 0.025806 0.001 438,503.00
Jul 01 2021 0.004686 -0.000582 -11.05% 0.005239 0.013354 0.003942 36,088.00
Jun 30 2021 0.005268 -0.001556 -22.80% 0.004993 0.007187 0.004483 336,754.00
Jun 29 2021 0.006824 0.003041 80.40% 0.003812 0.008298 0.003798 510,696.00
Jun 28 2021 0.003783 -0.000015 -0.40% 0.003809 0.027977 0.003402 603,516.00
Jun 27 2021 0.003797 0.00061 19.14% 0.003205 0.006298 0.003202 517,439.00
Jun 26 2021 0.003187 -0.000323 -9.20% 0.003458 0.025538 0.002833 25,005.00
Jun 25 2021 0.003511 -0.000297 -7.80% 0.027873 0.028069 0.003214 74,229.00
Jun 24 2021 0.003808 0.000108 2.93% 0.006375 0.027855 0.003259 70,631.00
Jun 23 2021 0.003699 0.000453 13.97% 0.003223 0.027337 0.003184 204,078.00
Jun 22 2021 0.003246 -0.000231 -6.64% 0.001123 0.025635 0.00104 169,241.00
Jun 21 2021 0.003477 -0.017913 -83.75% 0.001123 0.025964 0.00104 167,371.00
Jun 20 2021 0.021389 0.01855 653.29% 0.002848 0.021404 0.002811 375,618.00
Jun 19 2021 0.002839 -0.010038 -77.95% 0.012157 0.037046 0.002838 307,326.00


Your Recent History
COIN
TTNUSD
Titan Coin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.