Register for streaming realtime charts, analysis tools, and prices.TIDALUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000207 | 0.00000700 | 3.51% | 0.000199 | 0.000217 | 0.000199 | 67,711,578.00 |
| Jul 17 2024 | 0.0002 | 0.00000400 | 2.04% | 0.000196 | 0.000207 | 0.000194 | 69,805,425.00 |
| Jul 16 2024 | 0.000196 | 0.00000600 | 3.16% | 0.00019 | 0.000208 | 0.000182 | 72,024,967.00 |
| Jul 15 2024 | 0.00019 | 0.00000900 | 4.96% | 0.000181 | 0.00019 | 0.000181 | 76,552,912.00 |
| Jul 14 2024 | 0.000181 | -0.00000800 | -4.23% | 0.00019 | 0.000192 | 0.000181 | 73,868,239.00 |
| Jul 13 2024 | 0.000189 | 0.00000050 | 0.26% | 0.000188 | 0.000193 | 0.000186 | 73,241,484.00 |
| Jul 12 2024 | 0.000189 | 0.00000500 | 2.72% | 0.000184 | 0.000194 | 0.000183 | 74,969,722.00 |
| Jul 11 2024 | 0.000184 | 0.00000300 | 1.66% | 0.000181 | 0.000187 | 0.000179 | 76,939,138.00 |
| Jul 10 2024 | 0.000181 | 0.00000800 | 4.63% | 0.000172 | 0.000186 | 0.000171 | 85,417,383.00 |
| Jul 09 2024 | 0.000173 | 0.00000500 | 2.97% | 0.000169 | 0.000177 | 0.000169 | 79,631,605.00 |
| Jul 08 2024 | 0.000168 | -0.00000900 | -5.08% | 0.000177 | 0.000178 | 0.000167 | 82,515,092.00 |
| Jul 07 2024 | 0.000177 | 0.00000400 | 2.32% | 0.000174 | 0.000183 | 0.000173 | 78,533,192.00 |
| Jul 06 2024 | 0.000173 | 0.000015 | 9.48% | 0.000159 | 0.000174 | 0.000157 | 82,203,017.00 |
| Jul 05 2024 | 0.000158 | -0.00000600 | -3.66% | 0.000163 | 0.000164 | 0.000157 | 87,149,290.00 |
| Jul 04 2024 | 0.000164 | -0.00000600 | -3.52% | 0.000171 | 0.000176 | 0.00016 | 77,627,106.00 |
| Jul 03 2024 | 0.00017 | -0.000024 | -12.33% | 0.000195 | 0.000195 | 0.00017 | 73,944,975.00 |
| Jul 02 2024 | 0.000195 | -0.00000100 | -0.51% | 0.000196 | 0.000198 | 0.000192 | 68,560,093.00 |
| Jul 01 2024 | 0.000196 | -0.00000050 | -0.25% | 0.000194 | 0.000198 | 0.000192 | 70,127,670.00 |
| Jun 30 2024 | 0.000197 | 0.00001 | 5.37% | 0.000186 | 0.000201 | 0.000182 | 71,680,060.00 |
| Jun 29 2024 | 0.000186 | 0.00000900 | 5.08% | 0.000176 | 0.000192 | 0.000175 | 74,644,078.00 |
| Jun 28 2024 | 0.000177 | -0.00000400 | -2.21% | 0.000181 | 0.000187 | 0.000171 | 76,109,235.00 |
| Jun 27 2024 | 0.000181 | -0.000012 | -6.21% | 0.000194 | 0.000194 | 0.000181 | 70,253,687.00 |
| Jun 26 2024 | 0.000193 | -0.00000200 | -1.02% | 0.000194 | 0.000198 | 0.000182 | 83,698,592.00 |
| Jun 25 2024 | 0.000195 | -0.000011 | -5.33% | 0.000207 | 0.000209 | 0.000193 | 80,042,561.00 |
| Jun 24 2024 | 0.000207 | 0.00000200 | 0.98% | 0.000205 | 0.000232 | 0.000201 | 83,388,693.00 |
| Jun 23 2024 | 0.000205 | 0.00000200 | 0.99% | 0.000202 | 0.000216 | 0.0002 | 73,011,769.00 |
| Jun 22 2024 | 0.000203 | 0.00000700 | 3.58% | 0.000196 | 0.000206 | 0.000195 | 72,385,948.00 |
| Jun 21 2024 | 0.000196 | -0.00000300 | -1.51% | 0.000199 | 0.000218 | 0.000196 | 68,938,601.00 |
| Jun 20 2024 | 0.000199 | -0.00000200 | -1.00% | 0.000201 | 0.000202 | 0.000195 | 52,856,867.00 |
| Jun 19 2024 | 0.000201 | -0.00000300 | -1.47% | 0.000204 | 0.000218 | 0.0002 | 72,356,571.00 |
| Jun 18 2024 | 0.000204 | -0.000024 | -10.54% | 0.000228 | 0.000229 | 0.0002 | 70,004,070.00 |
| Jun 17 2024 | 0.000228 | -0.000012 | -5.00% | 0.00024 | 0.000243 | 0.000224 | 63,142,727.00 |
| Jun 16 2024 | 0.00024 | 0.00000500 | 2.12% | 0.000236 | 0.000244 | 0.000226 | 65,276,695.00 |
| Jun 15 2024 | 0.000235 | 0.00000080 | 0.34% | 0.000235 | 0.000238 | 0.000227 | 62,819,638.00 |
| Jun 14 2024 | 0.000235 | 0.00000800 | 3.53% | 0.000224 | 0.000237 | 0.000222 | 66,233,825.00 |
| Jun 13 2024 | 0.000227 | 0.00000100 | 0.44% | 0.000226 | 0.000249 | 0.00022 | 77,554,062.00 |
| Jun 12 2024 | 0.000226 | 0.00000400 | 1.80% | 0.000222 | 0.000233 | 0.00022 | 56,574,086.00 |
| Jun 11 2024 | 0.000222 | -0.000011 | -4.72% | 0.000233 | 0.000233 | 0.000217 | 66,242,903.00 |
| Jun 10 2024 | 0.000233 | -0.00001 | -4.12% | 0.000242 | 0.000243 | 0.000227 | 63,389,549.00 |
| Jun 09 2024 | 0.000243 | 0.00000010 | 0.04% | 0.000244 | 0.000245 | 0.000238 | 57,445,528.00 |
| Jun 08 2024 | 0.000243 | 0.00000400 | 1.68% | 0.000237 | 0.00025 | 0.000235 | 57,768,743.00 |
| Jun 07 2024 | 0.000238 | -0.00000600 | -2.45% | 0.000249 | 0.00026 | 0.000236 | 59,540,504.00 |
| Jun 06 2024 | 0.000245 | 0.00000500 | 2.08% | 0.000238 | 0.000246 | 0.000234 | 60,562,936.00 |
| Jun 05 2024 | 0.00024 | 0.00000600 | 2.56% | 0.000234 | 0.000257 | 0.000222 | 55,146,224.00 |
| Jun 04 2024 | 0.000234 | 0.000011 | 4.93% | 0.000224 | 0.000254 | 0.000219 | 41,851,588.00 |
| Jun 03 2024 | 0.000223 | -0.00000500 | -2.19% | 0.000229 | 0.000237 | 0.00022 | 65,656,759.00 |
| Jun 02 2024 | 0.000229 | -0.000018 | -7.31% | 0.000247 | 0.000247 | 0.000225 | 66,156,627.00 |
| Jun 01 2024 | 0.000246 | 0.000024 | 10.77% | 0.000223 | 0.000279 | 0.000215 | 95,075,714.00 |
| May 31 2024 | 0.000223 | 0.00000100 | 0.45% | 0.000221 | 0.000241 | 0.000214 | 68,474,011.00 |
| May 30 2024 | 0.000222 | 0.00000080 | 0.36% | 0.000219 | 0.000232 | 0.000214 | 58,174,011.00 |
| May 29 2024 | 0.000221 | 0.00000400 | 1.85% | 0.000216 | 0.00024 | 0.000215 | 65,769,358.00 |
| May 28 2024 | 0.000217 | -0.000014 | -6.07% | 0.000231 | 0.000235 | 0.000216 | 61,048,931.00 |
| May 27 2024 | 0.000231 | 0.00000800 | 3.59% | 0.000223 | 0.000241 | 0.000216 | 67,645,844.00 |
| May 26 2024 | 0.000223 | -0.00000600 | -2.62% | 0.000229 | 0.000242 | 0.000223 | 59,595,296.00 |
| May 25 2024 | 0.000229 | -0.000013 | -5.38% | 0.000243 | 0.000245 | 0.000223 | 61,569,379.00 |
| May 24 2024 | 0.000242 | 0.000017 | 7.58% | 0.000224 | 0.000256 | 0.000223 | 67,865,653.00 |
| May 23 2024 | 0.000224 | -0.000015 | -6.27% | 0.000239 | 0.000242 | 0.000212 | 88,148,682.00 |
| May 22 2024 | 0.000239 | -0.000021 | -8.07% | 0.000259 | 0.00026 | 0.000237 | 58,863,472.00 |
| May 21 2024 | 0.00026 | 0.000011 | 4.42% | 0.000249 | 0.000263 | 0.000243 | 56,969,744.00 |
| May 20 2024 | 0.000249 | -0.00000800 | -3.12% | 0.000257 | 0.000268 | 0.000236 | 66,227,349.00 |
| May 19 2024 | 0.000257 | -0.000011 | -4.10% | 0.000267 | 0.000268 | 0.000253 | 53,145,077.00 |
| May 18 2024 | 0.000268 | -0.00000700 | -2.54% | 0.000276 | 0.000282 | 0.000265 | 47,805,183.00 |
| May 17 2024 | 0.000276 | -0.00002 | -6.76% | 0.000291 | 0.000291 | 0.000275 | 47,817,871.00 |
| May 16 2024 | 0.000296 | -0.00000300 | -1.01% | 0.000298 | 0.000322 | 0.000295 | 50,249,835.00 |
| May 15 2024 | 0.000298 | 0.00000084 | 0.28% | 0.000297 | 0.000305 | 0.000283 | 36,905,646.00 |
| May 14 2024 | 0.000298 | -0.000021 | -6.59% | 0.000318 | 0.000322 | 0.000297 | 58,701,999.00 |
| May 13 2024 | 0.000319 | -0.00000400 | -1.24% | 0.000322 | 0.000322 | 0.00031 | 39,873,588.00 |
| May 12 2024 | 0.000322 | -0.000011 | -3.30% | 0.000338 | 0.000361 | 0.000315 | 34,768,714.00 |
| May 11 2024 | 0.000333 | 0.000024 | 7.76% | 0.00031 | 0.00035 | 0.000305 | 37,507,701.00 |
| May 10 2024 | 0.000309 | -0.00000400 | -1.27% | 0.000313 | 0.000339 | 0.000306 | 58,499,709.00 |
| May 09 2024 | 0.000314 | 0.00000800 | 2.61% | 0.000307 | 0.000318 | 0.000293 | 37,479,484.00 |
| May 08 2024 | 0.000306 | -0.00000400 | -1.29% | 0.000312 | 0.000334 | 0.000303 | 32,742,662.00 |
| May 07 2024 | 0.000311 | 0.000026 | 9.14% | 0.000286 | 0.00038 | 0.000281 | 63,142,723.00 |
| May 06 2024 | 0.000284 | 0.00000200 | 0.71% | 0.000279 | 0.000298 | 0.000276 | 50,528,175.00 |
| May 05 2024 | 0.000282 | 0.00000200 | 0.71% | 0.000277 | 0.00029 | 0.00027 | 44,183,727.00 |
| May 04 2024 | 0.00028 | -0.00000400 | -1.41% | 0.000284 | 0.0003 | 0.000272 | 42,704,735.00 |
| May 03 2024 | 0.000284 | 0.00000085 | 0.30% | 0.000278 | 0.000343 | 0.000265 | 63,663,627.00 |
| May 02 2024 | 0.000283 | 0.000043 | 17.86% | 0.000241 | 0.0003 | 0.000232 | 59,692,792.00 |
| May 01 2024 | 0.000241 | -0.00000300 | -1.23% | 0.00024 | 0.000249 | 0.00023 | 41,853,419.00 |
| Apr 30 2024 | 0.000244 | -0.000016 | -6.17% | 0.000261 | 0.000269 | 0.000234 | 51,273,056.00 |
| Apr 29 2024 | 0.000259 | 0.000014 | 5.70% | 0.000246 | 0.00028 | 0.000235 | 33,486,360.00 |
| Apr 28 2024 | 0.000246 | 0.00000023 | 0.09% | 0.000246 | 0.000259 | 0.000243 | 40,633,840.00 |
| Apr 27 2024 | 0.000245 | -0.000016 | -6.12% | 0.000259 | 0.000261 | 0.000235 | 29,917,439.00 |
| Apr 26 2024 | 0.000262 | -0.000025 | -8.74% | 0.000296 | 0.000309 | 0.000251 | 23,126,024.00 |
| Apr 25 2024 | 0.000286 | 0.00005 | 21.19% | 0.000236 | 0.00035 | 0.000233 | 24,419,085.00 |
| Apr 24 2024 | 0.000236 | -0.00000700 | -2.89% | 0.000242 | 0.000269 | 0.00023 | 22,209,949.00 |
| Apr 23 2024 | 0.000243 | -0.00000700 | -2.80% | 0.000244 | 0.000257 | 0.00023 | 69,483,972.00 |
| Apr 22 2024 | 0.00025 | -0.00000700 | -2.73% | 0.000257 | 0.000269 | 0.000241 | 80,122,635.00 |
| Apr 21 2024 | 0.000256 | 0.000017 | 7.10% | 0.000237 | 0.00032 | 0.00023 | 97,181,323.00 |
| Apr 20 2024 | 0.000239 | -0.00000053 | -0.22% | 0.000236 | 0.000276 | 0.00023 | 73,813,309.00 |
