ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,564.41
      1.08%
      US Tech 100
      19,251.33
      1.27%
      Dow Jones
      40,415.44
      0.32%
      Brent Oil
      81.645
      0.16%
      Bitcoin
      66,832.20
      -1.14%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. DGFX
      5. Tipcoin (DigiFinex:TIPUSDT)

      6. Tipcoin (DigiFinex:TIPUSDT) Historical

      TIPUSDT Tipcoin

      0.000085
      0.00 (0.00%)
      01:03:40 - Realtime Data

      TIPUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 22 2024 0.000085 0.00 0.00% 0.000085 0.000085 0.000085 0.00
      Jul 21 2024 0.000085 0.000013 18.01% 0.000076 0.000085 0.000071 133,414,362.00
      Jul 20 2024 0.000072 -0.00000800 -10.03% 0.000077 0.00008 0.000072 105,924,752.00
      Jul 19 2024 0.00008 -0.00000700 -8.05% 0.000076 0.000081 0.000075 48,205,516.00
      Jul 18 2024 0.000087 -0.000011 -11.26% 0.000088 0.000089 0.000085 28,780,289.00
      Jul 17 2024 0.000098 -0.000012 -10.95% 0.000102 0.000113 0.000096 95,144,208.00
      Jul 16 2024 0.00011 -0.00000300 -2.66% 0.000109 0.000114 0.000102 97,677,434.00
      Jul 15 2024 0.000113 -0.00000700 -5.83% 0.000125 0.000138 0.000109 222,122,582.00
      Jul 14 2024 0.00012 -0.00000700 -5.52% 0.000122 0.000144 0.000108 364,759,488.00
      Jul 13 2024 0.000127 0.000052 69.02% 0.000102 0.000198 0.000072 516,425,464.00
      Jul 12 2024 0.000075 0.00000700 10.32% 0.00006 0.000125 0.00006 95,754,782.00
      Jul 11 2024 0.000068 0.00000800 13.29% 0.00006 0.000097 0.000059 160,260,437.00
      Jul 10 2024 0.00006 -0.00000300 -4.73% 0.000061 0.000061 0.000059 118,795,682.00
      Jul 09 2024 0.000063 0.00000200 3.24% 0.000061 0.000063 0.00006 36,507,738.00
      Jul 08 2024 0.000062 0.00000096 1.58% 0.000061 0.000063 0.000057 182,974,121.00
      Jul 07 2024 0.000061 0.00000074 1.23% 0.00006 0.000064 0.000058 204,525,090.00
      Jul 06 2024 0.00006 -0.00000056 -0.92% 0.000062 0.000063 0.000057 137,382,490.00
      Jul 05 2024 0.000061 0.00000700 12.97% 0.000061 0.000063 0.000059 11,017,114.00
      Jul 04 2024 0.000054 -0.000011 -16.89% 0.000068 0.000072 0.000054 76,822,446.00
      Jul 03 2024 0.000065 -0.00000300 -4.43% 0.000069 0.000072 0.000065 167,157,520.00
      Jul 02 2024 0.000068 0.00000200 3.04% 0.000067 0.000074 0.000065 145,184,628.00
      Jul 01 2024 0.000066 -0.00000100 -1.49% 0.000067 0.00007 0.000066 220,825,205.00
      Jun 30 2024 0.000067 -0.00000200 -2.88% 0.000072 0.000078 0.000067 148,197,675.00
      Jun 29 2024 0.000069 0.00000200 2.96% 0.000067 0.000078 0.000066 223,170,041.00
      Jun 28 2024 0.000068 0.00000027 0.40% 0.000067 0.000073 0.000065 166,875,883.00
      Jun 27 2024 0.000067 -0.00000082 -1.20% 0.000071 0.000072 0.000066 107,296,516.00
      Jun 26 2024 0.000068 -0.00000057 -0.83% 0.000075 0.000084 0.000066 191,751,864.00
      Jun 25 2024 0.000069 -0.00000500 -6.81% 0.00007 0.000079 0.000066 98,814,808.00
      Jun 24 2024 0.000073 0.00 0.00% 0.000073 0.000073 0.000073 744,130.00
      Jun 23 2024 0.000073 0.00000200 2.80% 0.000073 0.000078 0.00007 70,438,675.00
      Jun 22 2024 0.000071 0.00000200 2.87% 0.000073 0.000073 0.000069 240,222,820.00
      Jun 21 2024 0.00007 -0.00000500 -6.66% 0.000076 0.000087 0.00007 141,487,657.00
      Jun 20 2024 0.000075 0.00000038 0.51% 0.000076 0.000087 0.000075 11,590,184.00
      Jun 19 2024 0.000075 0.00000400 5.62% 0.000076 0.00008 0.000074 66,453,436.00
      Jun 18 2024 0.000071 -0.00000500 -6.59% 0.000078 0.00008 0.00007 60,653,035.00
      Jun 17 2024 0.000076 -0.00000051 -0.67% 0.000078 0.000081 0.000074 170,758,141.00
      Jun 16 2024 0.000076 -0.00000200 -2.54% 0.000077 0.00008 0.000076 183,745,189.00
      Jun 15 2024 0.000079 0.00000400 5.32% 0.00008 0.000086 0.000069 181,810,846.00
      Jun 14 2024 0.000075 -0.00000900 -10.71% 0.000081 0.000084 0.000069 60,642,924.00
      Jun 13 2024 0.000084 0.00000056 0.67% 0.000084 0.000086 0.000084 6,089,242.00
      Jun 12 2024 0.000084 0.00 0.00% 0.000084 0.000084 0.000084 0.00
      Jun 11 2024 0.000084 0.00 0.00% 0.000084 0.000084 0.000084 0.00
      Jun 10 2024 0.000084 0.00 0.00% 0.000088 0.000088 0.000084 31,653,515.00
      Jun 09 2024 0.000084 -0.00000700 -7.76% 0.000091 0.000092 0.000084 179,796,971.00
      Jun 08 2024 0.00009 0.00000300 3.43% 0.000091 0.000095 0.000086 205,212,302.00
      Jun 07 2024 0.000088 -0.00000400 -4.35% 0.000091 0.000097 0.000086 93,012,174.00
      Jun 06 2024 0.000092 -0.00000200 -2.12% 0.000094 0.000098 0.00009 166,924,393.00
      Jun 05 2024 0.000094 0.00000300 3.28% 0.000092 0.000097 0.00009 210,217,595.00
      Jun 04 2024 0.000091 -0.00000200 -2.14% 0.000095 0.000096 0.00009 194,941,258.00
      Jun 03 2024 0.000094 0.00000100 1.08% 0.000101 0.000105 0.000092 202,603,845.00
      Jun 02 2024 0.000093 -0.00000900 -8.86% 0.0001 0.000106 0.000093 125,331,097.00
      Jun 01 2024 0.000102 -0.00000500 -4.70% 0.0001 0.000103 0.000099 7,647,230.00
      May 31 2024 0.000106 0.00000400 3.89% 0.000098 0.000106 0.000098 43,019,803.00
      May 30 2024 0.000103 0.00000034 0.33% 0.000104 0.000105 0.000096 88,430,215.00
      May 29 2024 0.000103 0.00000400 4.05% 0.000099 0.000105 0.000094 128,097,034.00
      May 28 2024 0.000099 0.00000085 0.87% 0.0001 0.000119 0.000097 105,334,729.00
      May 27 2024 0.000098 0.00000200 2.09% 0.000095 0.00011 0.000093 163,210,260.00
      May 26 2024 0.000096 0.00000064 0.67% 0.000098 0.0001 0.000093 65,958,482.00
      May 25 2024 0.000095 -0.00000077 -0.80% 0.000093 0.000101 0.000093 62,025,588.00
      May 24 2024 0.000096 0.00000030 0.31% 0.000097 0.000099 0.000093 70,336,195.00
      May 23 2024 0.000095 -0.00000300 -3.04% 0.000099 0.000101 0.000094 138,692,510.00
      May 22 2024 0.000099 -0.00000700 -6.62% 0.000097 0.000101 0.000097 60,077,626.00
      May 21 2024 0.000106 -0.00000078 -0.73% 0.000098 0.00011 0.000097 36,866,282.00
      May 20 2024 0.000107 0.00000400 3.90% 0.000102 0.000108 0.000096 98,262,025.00
      May 19 2024 0.000103 -0.00000400 -3.74% 0.000096 0.000108 0.000094 128,699,467.00
      May 18 2024 0.000107 0.00000900 9.21% 0.000095 0.000108 0.000093 128,013,579.00
      May 17 2024 0.000098 0.00000700 7.68% 0.000095 0.000099 0.00009 132,653,676.00
      May 16 2024 0.000091 -0.00000700 -7.16% 0.000098 0.0001 0.00009 146,224,350.00
      May 15 2024 0.000098 0.00000300 3.17% 0.0001 0.000102 0.000091 139,925,917.00
      May 14 2024 0.000095 -0.00000900 -8.71% 0.000099 0.000105 0.000094 138,254,651.00
      May 13 2024 0.000103 0.00000041 0.40% 0.000097 0.000105 0.000095 119,992,499.00
      May 12 2024 0.000103 0.00000700 7.30% 0.000096 0.000105 0.000093 95,714,601.00
      May 11 2024 0.000096 -0.00000100 -1.03% 0.000099 0.0001 0.000095 81,310,355.00
      May 10 2024 0.000097 -0.00000900 -8.52% 0.000104 0.000107 0.000096 45,165,437.00
      May 09 2024 0.000106 -0.00000015 -0.14% 0.000104 0.000106 0.000104 2,287,195.00
      May 08 2024 0.000106 -0.00000400 -3.65% 0.000112 0.000118 0.000105 58,853,870.00
      May 07 2024 0.00011 0.00000300 2.81% 0.000105 0.000135 0.000105 119,026,313.00
      May 06 2024 0.000107 -0.00000500 -4.49% 0.00011 0.000113 0.000107 16,871,953.00
      May 05 2024 0.000111 -0.00000200 -1.77% 0.000117 0.000119 0.000108 50,585,701.00
      May 04 2024 0.000113 0.00000100 0.89% 0.000145 0.000151 0.000105 97,977,932.00
      May 03 2024 0.000112 0.00000800 7.68% 0.000104 0.000159 0.000101 344,807,233.00
      May 02 2024 0.000104 0.00000200 1.95% 0.000094 0.000104 0.000092 80,647,385.00
      May 01 2024 0.000102 0.000013 14.50% 0.000092 0.000104 0.000088 101,836,555.00
      Apr 30 2024 0.00009 -0.00000800 -8.18% 0.000097 0.000102 0.000088 92,934,935.00
      Apr 29 2024 0.000098 -0.00000700 -6.70% 0.000109 0.00011 0.000097 72,303,769.00
      Apr 28 2024 0.000104 -0.00000047 -0.45% 0.000104 0.000117 0.000103 144,483,586.00
      Apr 27 2024 0.000105 -0.00000900 -7.91% 0.000118 0.000119 0.000101 70,356,976.00
      Apr 26 2024 0.000114 0.00000900 8.57% 0.000107 0.000119 0.000101 126,778,029.00
      Apr 25 2024 0.000105 -0.00000900 -7.89% 0.000109 0.000114 0.000102 70,959,491.00
      Apr 24 2024 0.000114 -0.00000200 -1.72% 0.000109 0.000122 0.000109 82,562,972.00

      Your Recent History

      DGFX
      TIPUSDT
      Tipcoin
      Delayed Upgrade Clock