Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.TIPSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.00000392 | 0.00000009 | 2.35% | 0.00000383 | 0.00000401 | 0.00000382 | 2,382,844,674.00 |
| Jun 19 2024 | 0.00000383 | 0.00000007 | 1.86% | 0.00000375 | 0.00000397 | 0.00000375 | 3,816,223,995.00 |
| Jun 18 2024 | 0.00000376 | -0.00000007 | -1.83% | 0.00000382 | 0.00000397 | 0.00000356 | 2,794,777,398.00 |
| Jun 17 2024 | 0.00000383 | -0.00000054 | -12.36% | 0.00000436 | 0.00000439 | 0.00000381 | 4,031,061,246.00 |
| Jun 16 2024 | 0.00000437 | 0.00000002 | 0.46% | 0.00000435 | 0.00000439 | 0.00000434 | 3,060,519,622.00 |
| Jun 15 2024 | 0.00000435 | 0.00 | 0.00% | 0.00000436 | 0.00000436 | 0.00000434 | 1,991,065,282.00 |
| Jun 14 2024 | 0.00000435 | 0.00000001 | 0.23% | 0.00000434 | 0.00000437 | 0.00000434 | 2,390,051,739.00 |
| Jun 13 2024 | 0.00000434 | -0.00000003 | -0.69% | 0.00000437 | 0.00000438 | 0.00000434 | 3,097,500,815.00 |
| Jun 12 2024 | 0.00000437 | 0.00 | 0.00% | 0.00000438 | 0.00000440 | 0.00000426 | 2,770,979,028.00 |
| Jun 11 2024 | 0.00000437 | -0.00000005 | -1.13% | 0.00000441 | 0.00000442 | 0.00000428 | 3,062,244,077.00 |
| Jun 10 2024 | 0.00000442 | -0.00000008 | -1.78% | 0.00000449 | 0.00000457 | 0.00000439 | 3,051,356,304.00 |
| Jun 09 2024 | 0.00000450 | 0.00000008 | 1.81% | 0.00000442 | 0.00000463 | 0.00000439 | 3,484,711,754.00 |
| Jun 08 2024 | 0.00000442 | -0.00000024 | -5.15% | 0.00000466 | 0.00000470 | 0.00000439 | 3,179,669,770.00 |
| Jun 07 2024 | 0.00000466 | 0.00000024 | 5.43% | 0.00000442 | 0.00000469 | 0.00000439 | 3,211,493,501.00 |
| Jun 06 2024 | 0.00000442 | -0.00000011 | -2.43% | 0.00000453 | 0.00000454 | 0.00000439 | 3,117,265,986.00 |
| Jun 05 2024 | 0.00000453 | 0.00000014 | 3.19% | 0.00000439 | 0.00000455 | 0.00000439 | 2,594,897,278.00 |
| Jun 04 2024 | 0.00000439 | 0.00 | 0.00% | 0.00000439 | 0.00000439 | 0.00000439 | 275,139,013.00 |
| Jun 03 2024 | 0.00000439 | -0.00000001 | -0.23% | 0.00000439 | 0.00000442 | 0.00000439 | 936,855,229.00 |
| Jun 02 2024 | 0.00000440 | -0.00000001 | -0.23% | 0.00000440 | 0.00000441 | 0.00000439 | 2,180,798,623.00 |
| Jun 01 2024 | 0.00000441 | 0.00000002 | 0.46% | 0.00000441 | 0.00000443 | 0.00000439 | 1,924,454,339.00 |
| May 31 2024 | 0.00000439 | 0.00000010 | 2.33% | 0.00000429 | 0.00000439 | 0.00000427 | 813,695,386.00 |
| May 30 2024 | 0.00000429 | -0.00000023 | -5.09% | 0.00000451 | 0.00000452 | 0.00000422 | 2,710,845,692.00 |
| May 29 2024 | 0.00000452 | 0.00000070 | 18.32% | 0.00000382 | 0.00000492 | 0.00000382 | 4,993,575,155.00 |
| May 28 2024 | 0.00000382 | 0.00 | 0.00% | 0.00000381 | 0.00000385 | 0.00000379 | 4,766,171,175.00 |
| May 27 2024 | 0.00000382 | 0.00000014 | 3.80% | 0.00000371 | 0.00000393 | 0.00000368 | 3,826,877,228.00 |
| May 26 2024 | 0.00000368 | 0.00 | 0.00% | 0.00000366 | 0.00000379 | 0.00000366 | 3,264,173,147.00 |
| May 25 2024 | 0.00000368 | 0.00000008 | 2.22% | 0.00000359 | 0.00000369 | 0.00000358 | 2,189,958,549.00 |
| May 24 2024 | 0.00000360 | 0.00000004 | 1.12% | 0.00000356 | 0.00000361 | 0.00000351 | 3,210,270,289.00 |
| May 23 2024 | 0.00000356 | 0.00000014 | 4.09% | 0.00000342 | 0.00000361 | 0.00000341 | 2,857,316,559.00 |
| May 22 2024 | 0.00000342 | -0.00000010 | -2.84% | 0.00000351 | 0.00000369 | 0.00000339 | 4,511,273,852.00 |
| May 21 2024 | 0.00000352 | 0.00000002 | 0.57% | 0.00000352 | 0.00000369 | 0.00000350 | 3,817,776,079.00 |
| May 20 2024 | 0.00000350 | 0.00000006 | 1.74% | 0.00000344 | 0.00000352 | 0.00000342 | 4,055,345,867.00 |
| May 19 2024 | 0.00000344 | -0.00000023 | -6.27% | 0.00000366 | 0.00000367 | 0.00000340 | 3,424,694,764.00 |
| May 18 2024 | 0.00000367 | 0.00000021 | 6.07% | 0.00000347 | 0.00000463 | 0.00000339 | 5,174,820,964.00 |
| May 17 2024 | 0.00000346 | 0.00000011 | 3.28% | 0.00000335 | 0.00000349 | 0.00000333 | 4,181,452,757.00 |
| May 16 2024 | 0.00000335 | -0.00000012 | -3.46% | 0.00000347 | 0.00000349 | 0.00000333 | 3,781,408,017.00 |
| May 15 2024 | 0.00000347 | 0.00000015 | 4.52% | 0.00000332 | 0.00000349 | 0.00000331 | 4,251,095,233.00 |
| May 14 2024 | 0.00000332 | -0.00000013 | -3.77% | 0.00000345 | 0.00000346 | 0.00000328 | 4,297,663,669.00 |
| May 13 2024 | 0.00000345 | 0.00 | 0.00% | 0.00000345 | 0.00000348 | 0.00000338 | 4,082,741,467.00 |
| May 12 2024 | 0.00000345 | -0.00000004 | -1.15% | 0.00000349 | 0.00000352 | 0.00000342 | 3,954,616,291.00 |
| May 11 2024 | 0.00000349 | -0.00000002 | -0.57% | 0.00000352 | 0.00000369 | 0.00000347 | 3,859,911,810.00 |
| May 10 2024 | 0.00000351 | -0.00000012 | -3.31% | 0.00000363 | 0.00000366 | 0.00000348 | 3,930,471,091.00 |
| May 09 2024 | 0.00000363 | -0.00000001 | -0.27% | 0.00000363 | 0.00000371 | 0.00000352 | 4,059,828,260.00 |
| May 08 2024 | 0.00000364 | 0.00000013 | 3.70% | 0.00000351 | 0.00000371 | 0.00000343 | 4,209,285,658.00 |
| May 07 2024 | 0.00000351 | -0.00000004 | -1.13% | 0.00000355 | 0.00000362 | 0.00000348 | 3,947,452,673.00 |
| May 06 2024 | 0.00000355 | -0.00000003 | -0.84% | 0.00000359 | 0.00000393 | 0.00000352 | 3,801,012,327.00 |
| May 05 2024 | 0.00000358 | -0.00000003 | -0.83% | 0.00000360 | 0.00000363 | 0.00000343 | 3,918,160,912.00 |
| May 04 2024 | 0.00000361 | 0.00000014 | 4.03% | 0.00000347 | 0.00000371 | 0.00000347 | 3,062,411,059.00 |
| May 03 2024 | 0.00000347 | 0.00 | 0.00% | 0.00000348 | 0.00000393 | 0.00000322 | 4,352,397,016.00 |
| May 02 2024 | 0.00000347 | 0.00000027 | 8.44% | 0.00000320 | 0.00000353 | 0.00000307 | 4,405,935,027.00 |
| May 01 2024 | 0.00000320 | 0.00000015 | 4.92% | 0.00000306 | 0.00000323 | 0.00000298 | 5,775,735,225.00 |
| Apr 30 2024 | 0.00000305 | -0.00000039 | -11.34% | 0.00000344 | 0.00000351 | 0.00000300 | 5,340,385,331.00 |
| Apr 29 2024 | 0.00000344 | 0.00000001 | 0.29% | 0.00000342 | 0.00000346 | 0.00000326 | 4,152,962,638.00 |
| Apr 28 2024 | 0.00000343 | 0.00000015 | 4.57% | 0.00000328 | 0.00000360 | 0.00000327 | 4,110,047,480.00 |
| Apr 27 2024 | 0.00000328 | -0.00000019 | -5.48% | 0.00000347 | 0.00000347 | 0.00000326 | 5,062,076,715.00 |
| Apr 26 2024 | 0.00000347 | -0.00000032 | -8.44% | 0.00000379 | 0.00000379 | 0.00000347 | 5,402,941,437.00 |
| Apr 25 2024 | 0.00000379 | -0.00000004 | -1.04% | 0.00000374 | 0.00000396 | 0.00000367 | 5,448,309,497.00 |
| Apr 24 2024 | 0.00000383 | 0.00000004 | 1.06% | 0.00000380 | 0.00000400 | 0.00000372 | 4,436,526,321.00 |
| Apr 23 2024 | 0.00000379 | -0.00000001 | -0.26% | 0.00000380 | 0.00000384 | 0.00000379 | 2,773,534,195.00 |
| Apr 22 2024 | 0.00000380 | -0.00000013 | -3.31% | 0.00000395 | 0.00000426 | 0.00000363 | 4,469,849,323.00 |
| Apr 21 2024 | 0.00000393 | -0.00000009 | -2.24% | 0.00000400 | 0.00000447 | 0.00000389 | 4,634,348,545.00 |
| Apr 20 2024 | 0.00000402 | 0.00000007 | 1.77% | 0.00000395 | 0.00000407 | 0.00000361 | 3,664,758,813.00 |
| Apr 19 2024 | 0.00000395 | -0.00000019 | -4.59% | 0.00000414 | 0.00000415 | 0.00000379 | 4,046,834,125.00 |
| Apr 18 2024 | 0.00000414 | 0.00000033 | 8.66% | 0.00000381 | 0.00000416 | 0.00000378 | 3,533,419,646.00 |
| Apr 17 2024 | 0.00000381 | -0.00000015 | -3.79% | 0.00000395 | 0.00000405 | 0.00000363 | 4,173,872,089.00 |
| Apr 16 2024 | 0.00000396 | 0.00000022 | 5.88% | 0.00000374 | 0.00000398 | 0.00000354 | 3,403,037,634.00 |
| Apr 15 2024 | 0.00000374 | -0.00000005 | -1.32% | 0.00000379 | 0.00000425 | 0.00000371 | 4,802,179,672.00 |
| Apr 14 2024 | 0.00000379 | 0.00000021 | 5.87% | 0.00000361 | 0.00000389 | 0.00000326 | 5,001,937,510.00 |
| Apr 13 2024 | 0.00000358 | 0.00 | 0.00% | 0.00000360 | 0.00000376 | 0.00000350 | 4,170,134,847.00 |
| Apr 12 2024 | 0.00000358 | -0.00000070 | -16.36% | 0.00000428 | 0.00000430 | 0.00000350 | 5,191,033,860.00 |
| Apr 11 2024 | 0.00000428 | -0.00000008 | -1.83% | 0.00000436 | 0.00000456 | 0.00000427 | 3,830,822,885.00 |
| Apr 10 2024 | 0.00000436 | 0.00000001 | 0.23% | 0.00000432 | 0.00000458 | 0.00000414 | 3,069,803,415.00 |
| Apr 09 2024 | 0.00000435 | -0.00000013 | -2.90% | 0.00000450 | 0.00000481 | 0.00000421 | 3,725,248,218.00 |
| Apr 08 2024 | 0.00000448 | 0.00000007 | 1.59% | 0.00000442 | 0.00000457 | 0.00000426 | 4,014,604,922.00 |
| Apr 07 2024 | 0.00000441 | -0.00000009 | -2.00% | 0.00000449 | 0.00000454 | 0.00000438 | 2,137,630,014.00 |
| Apr 06 2024 | 0.00000450 | 0.00000016 | 3.69% | 0.00000434 | 0.00000452 | 0.00000427 | 3,334,240,943.00 |
| Apr 05 2024 | 0.00000434 | -0.00000004 | -0.91% | 0.00000441 | 0.00000454 | 0.00000426 | 4,184,904,290.00 |
| Apr 04 2024 | 0.00000438 | -0.00000006 | -1.35% | 0.00000446 | 0.00000465 | 0.00000422 | 4,523,410,111.00 |
| Apr 03 2024 | 0.00000444 | -0.00000035 | -7.31% | 0.00000478 | 0.00000484 | 0.00000442 | 2,927,442,907.00 |
| Apr 02 2024 | 0.00000479 | 0.00000018 | 3.90% | 0.00000461 | 0.00000500 | 0.00000457 | 3,395,747,525.00 |
| Apr 01 2024 | 0.00000461 | -0.00000030 | -6.11% | 0.00000492 | 0.00000520 | 0.00000439 | 4,504,378,635.00 |
| Mar 31 2024 | 0.00000491 | 0.00000003 | 0.61% | 0.00000488 | 0.00000549 | 0.00000481 | 3,881,648,282.00 |
| Mar 30 2024 | 0.00000488 | 0.00000012 | 2.52% | 0.00000476 | 0.00000516 | 0.00000475 | 3,489,723,332.00 |
| Mar 29 2024 | 0.00000476 | -0.00000021 | -4.23% | 0.00000497 | 0.00000506 | 0.00000470 | 4,756,195,189.00 |
| Mar 28 2024 | 0.00000497 | -0.00000007 | -1.39% | 0.00000503 | 0.00000521 | 0.00000490 | 6,085,447,869.00 |
| Mar 27 2024 | 0.00000504 | -0.00000035 | -6.49% | 0.00000538 | 0.00000560 | 0.00000500 | 4,957,873,863.00 |
| Mar 26 2024 | 0.00000539 | -0.00000002 | -0.37% | 0.00000541 | 0.00000557 | 0.00000512 | 5,845,307,385.00 |
| Mar 25 2024 | 0.00000541 | 0.00000045 | 9.07% | 0.00000493 | 0.00000601 | 0.00000492 | 6,751,004,872.00 |
| Mar 24 2024 | 0.00000496 | -0.00000019 | -3.69% | 0.00000517 | 0.00000537 | 0.00000487 | 5,779,173,496.00 |
| Mar 23 2024 | 0.00000515 | 0.00000018 | 3.62% | 0.00000498 | 0.00000537 | 0.00000497 | 5,455,741,149.00 |
