Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.TIAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 5.88 | -0.120 | -1.94% | 5.97 | 6.10 | 5.66 | 444,431.00 |
| Jul 26 2024 | 5.99 | 0.280 | 4.92% | 5.70 | 6.05 | 5.69 | 522,385.00 |
| Jul 25 2024 | 5.71 | -0.690 | -10.78% | 5.93 | 5.97 | 5.41 | 964,726.00 |
| Jul 24 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.40 | 0.00 |
| Jul 23 2024 | 6.40 | -0.830 | -11.43% | 7.21 | 7.31 | 6.35 | 728,382.00 |
| Jul 22 2024 | 7.23 | -0.070 | -0.93% | 7.31 | 7.66 | 7.07 | 1,257,192.00 |
| Jul 21 2024 | 7.30 | 0.760 | 11.68% | 6.52 | 7.40 | 6.30 | 924,600.00 |
| Jul 20 2024 | 6.53 | 0.340 | 5.54% | 6.44 | 6.81 | 6.31 | 591,138.00 |
| Jul 19 2024 | 6.19 | 0.00 | 0.00% | 6.19 | 6.19 | 6.19 | 0.00 |
| Jul 18 2024 | 6.19 | -0.430 | -6.42% | 6.30 | 6.52 | 5.99 | 585,141.00 |
| Jul 17 2024 | 6.62 | 0.00 | 0.00% | 6.62 | 6.62 | 6.62 | 0.00 |
| Jul 16 2024 | 6.62 | -0.240 | -3.54% | 6.83 | 6.88 | 6.30 | 1,069,709.00 |
| Jul 15 2024 | 6.86 | 0.540 | 8.58% | 6.31 | 6.99 | 6.26 | 1,155,716.00 |
| Jul 14 2024 | 6.32 | 0.220 | 3.68% | 6.11 | 6.41 | 6.08 | 758,634.00 |
| Jul 13 2024 | 6.09 | -0.270 | -4.27% | 6.38 | 6.48 | 6.03 | 730,840.00 |
| Jul 12 2024 | 6.36 | -0.080 | -1.16% | 6.46 | 6.73 | 6.24 | 859,818.00 |
| Jul 11 2024 | 6.44 | -0.390 | -5.70% | 6.87 | 7.24 | 6.29 | 1,180,775.00 |
| Jul 10 2024 | 6.83 | -0.440 | -6.07% | 7.24 | 7.44 | 6.57 | 1,442,758.00 |
| Jul 09 2024 | 7.27 | 1.22 | 20.15% | 6.02 | 7.37 | 5.97 | 2,008,126.00 |
| Jul 08 2024 | 6.05 | 0.960 | 18.93% | 5.10 | 6.28 | 4.89 | 1,740,469.00 |
| Jul 07 2024 | 5.09 | -0.510 | -9.08% | 5.57 | 5.59 | 5.06 | 907,196.00 |
| Jul 06 2024 | 5.60 | 0.780 | 16.15% | 4.82 | 5.63 | 4.76 | 844,069.00 |
| Jul 05 2024 | 4.82 | -0.080 | -1.69% | 4.90 | 5.06 | 4.13 | 2,244,408.00 |
| Jul 04 2024 | 4.90 | -0.930 | -15.91% | 5.31 | 5.33 | 4.73 | 1,175,878.00 |
| Jul 03 2024 | 5.83 | 0.00 | 0.00% | 5.83 | 5.83 | 5.83 | 0.00 |
| Jul 02 2024 | 5.83 | 0.020 | 0.34% | 5.80 | 5.98 | 5.73 | 402,603.00 |
| Jul 01 2024 | 5.81 | -0.390 | -6.35% | 6.20 | 6.32 | 5.63 | 1,039,323.00 |
| Jun 30 2024 | 6.20 | 0.160 | 2.63% | 6.05 | 6.29 | 5.98 | 442,901.00 |
| Jun 29 2024 | 6.04 | -0.020 | -0.33% | 6.06 | 6.31 | 6.01 | 293,798.00 |
| Jun 28 2024 | 6.06 | -0.250 | -3.90% | 6.31 | 6.50 | 6.03 | 607,547.00 |
| Jun 27 2024 | 6.31 | -0.120 | -1.88% | 6.41 | 6.54 | 6.23 | 504,823.00 |
| Jun 26 2024 | 6.43 | -0.360 | -5.34% | 6.79 | 6.87 | 6.32 | 551,023.00 |
| Jun 25 2024 | 6.79 | 0.070 | 1.09% | 6.74 | 7.10 | 6.67 | 542,007.00 |
| Jun 24 2024 | 6.72 | 0.630 | 10.42% | 6.10 | 6.75 | 5.78 | 917,310.00 |
| Jun 23 2024 | 6.09 | -0.250 | -3.87% | 6.32 | 6.55 | 6.05 | 318,075.00 |
| Jun 22 2024 | 6.33 | -0.080 | -1.17% | 6.39 | 6.39 | 6.21 | 266,165.00 |
| Jun 21 2024 | 6.41 | 0.040 | 0.66% | 6.36 | 6.64 | 6.25 | 425,496.00 |
| Jun 20 2024 | 6.36 | -0.170 | -2.57% | 6.47 | 6.81 | 6.24 | 603,543.00 |
| Jun 19 2024 | 6.53 | 0.120 | 1.82% | 6.39 | 6.65 | 6.30 | 723,192.00 |
| Jun 18 2024 | 6.41 | -0.840 | -11.56% | 7.27 | 7.27 | 6.01 | 1,939,780.00 |
| Jun 17 2024 | 7.25 | -0.950 | -11.53% | 8.22 | 8.34 | 7.06 | 979,772.00 |
| Jun 16 2024 | 8.20 | 0.540 | 7.00% | 7.66 | 8.22 | 7.50 | 252,698.00 |
| Jun 15 2024 | 7.66 | 0.010 | 0.20% | 7.66 | 7.87 | 7.60 | 224,266.00 |
| Jun 14 2024 | 7.65 | -0.220 | -2.76% | 7.87 | 8.07 | 7.30 | 798,356.00 |
| Jun 13 2024 | 7.86 | -0.860 | -9.83% | 8.70 | 8.77 | 7.79 | 709,535.00 |
| Jun 12 2024 | 8.72 | 0.290 | 3.48% | 8.43 | 9.06 | 8.13 | 860,726.00 |
| Jun 11 2024 | 8.43 | -0.550 | -6.14% | 8.97 | 9.16 | 8.32 | 832,789.00 |
| Jun 10 2024 | 8.98 | -0.090 | -1.01% | 9.06 | 9.35 | 8.83 | 450,275.00 |
| Jun 09 2024 | 9.07 | 0.00 | -0.01% | 9.07 | 9.19 | 8.89 | 258,108.00 |
| Jun 08 2024 | 9.07 | -0.590 | -6.15% | 9.63 | 9.84 | 9.01 | 544,125.00 |
| Jun 07 2024 | 9.67 | -0.780 | -7.45% | 10.45 | 11.03 | 8.60 | 1,235,535.00 |
| Jun 06 2024 | 10.44 | -0.030 | -0.30% | 10.46 | 10.53 | 10.13 | 313,877.00 |
| Jun 05 2024 | 10.47 | -0.250 | -2.35% | 10.74 | 11.11 | 10.32 | 699,339.00 |
| Jun 04 2024 | 10.73 | -0.050 | -0.46% | 10.75 | 10.95 | 10.50 | 313,348.00 |
| Jun 03 2024 | 10.78 | -1.00 | -8.45% | 11.73 | 11.76 | 10.72 | 520,963.00 |
| Jun 02 2024 | 11.77 | 0.380 | 3.35% | 11.34 | 11.86 | 10.96 | 520,716.00 |
| Jun 01 2024 | 11.39 | 0.830 | 7.90% | 10.54 | 11.48 | 10.46 | 582,200.00 |
| May 31 2024 | 10.56 | -0.120 | -1.14% | 10.69 | 11.01 | 10.37 | 545,598.00 |
| May 30 2024 | 10.68 | -0.070 | -0.69% | 10.80 | 11.59 | 10.51 | 915,835.00 |
| May 29 2024 | 10.75 | -0.930 | -7.93% | 11.62 | 11.96 | 10.67 | 1,252,806.00 |
| May 28 2024 | 11.68 | 1.52 | 14.99% | 10.15 | 11.88 | 9.60 | 2,566,106.00 |
| May 27 2024 | 10.16 | 0.840 | 8.98% | 9.33 | 10.25 | 9.08 | 627,333.00 |
| May 26 2024 | 9.32 | 0.210 | 2.35% | 9.09 | 9.43 | 9.03 | 430,105.00 |
| May 25 2024 | 9.10 | 0.220 | 2.43% | 8.88 | 9.15 | 8.85 | 324,392.00 |
| May 24 2024 | 8.89 | -0.320 | -3.45% | 9.17 | 9.34 | 8.70 | 504,134.00 |
| May 23 2024 | 9.21 | -0.550 | -5.62% | 9.58 | 9.80 | 8.58 | 983,343.00 |
| May 22 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 0.00 |
| May 21 2024 | 9.75 | 0.120 | 1.24% | 9.66 | 9.99 | 9.46 | 909,639.00 |
| May 20 2024 | 9.64 | 0.810 | 9.15% | 8.82 | 9.64 | 8.52 | 999,433.00 |
| May 19 2024 | 8.83 | -0.690 | -7.21% | 9.48 | 9.60 | 8.71 | 331,990.00 |
| May 18 2024 | 9.51 | 0.040 | 0.40% | 9.46 | 9.67 | 9.32 | 500,247.00 |
| May 17 2024 | 9.48 | 0.510 | 5.64% | 8.97 | 9.86 | 8.90 | 991,362.00 |
| May 16 2024 | 8.97 | 0.050 | 0.58% | 8.92 | 9.24 | 8.62 | 466,317.00 |
| May 15 2024 | 8.92 | 0.760 | 9.37% | 8.21 | 9.16 | 8.01 | 846,740.00 |
| May 14 2024 | 8.15 | -0.780 | -8.74% | 8.92 | 8.99 | 8.14 | 454,858.00 |
| May 13 2024 | 8.93 | -0.210 | -2.26% | 9.17 | 9.38 | 8.64 | 634,394.00 |
| May 12 2024 | 9.14 | 0.090 | 0.96% | 9.06 | 9.27 | 8.97 | 207,603.00 |
| May 11 2024 | 9.05 | -0.080 | -0.84% | 9.13 | 9.32 | 9.00 | 256,050.00 |
| May 10 2024 | 9.13 | -0.500 | -5.14% | 9.62 | 9.90 | 8.99 | 677,268.00 |
| May 09 2024 | 9.63 | 0.240 | 2.54% | 9.39 | 9.71 | 9.25 | 313,438.00 |
| May 08 2024 | 9.39 | -0.080 | -0.84% | 9.45 | 9.68 | 9.29 | 390,539.00 |
| May 07 2024 | 9.47 | -0.770 | -7.56% | 10.20 | 10.34 | 9.44 | 732,482.00 |
| May 06 2024 | 10.24 | 0.00 | 0.00% | 10.24 | 10.24 | 10.24 | 0.00 |
| May 05 2024 | 10.24 | 0.210 | 2.08% | 10.05 | 10.82 | 9.79 | 569,644.00 |
| May 04 2024 | 10.03 | -0.080 | -0.80% | 10.12 | 10.30 | 9.97 | 444,307.00 |
| May 03 2024 | 10.11 | -0.030 | -0.27% | 10.17 | 10.47 | 9.74 | 602,270.00 |
| May 02 2024 | 10.14 | 0.430 | 4.46% | 9.67 | 10.36 | 9.34 | 485,648.00 |
| May 01 2024 | 9.71 | 0.230 | 2.47% | 9.47 | 10.02 | 8.93 | 817,455.00 |
| Apr 30 2024 | 9.47 | -0.290 | -2.93% | 9.75 | 9.88 | 8.92 | 911,604.00 |
| Apr 29 2024 | 9.76 | -0.290 | -2.85% | 10.07 | 10.17 | 9.38 | 625,888.00 |
| Apr 28 2024 | 10.05 | -0.240 | -2.32% | 10.30 | 10.55 | 9.98 | 245,366.00 |
| Apr 27 2024 | 10.29 | -0.240 | -2.31% | 10.54 | 10.60 | 9.92 | 673,746.00 |
