Market [unlinked] / USD
Identifier on Kraken: TITCOINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0022 USD |
41,021,856.9541 |
0.0024 USD |
0.0020 USD |
0.0024 USD |
0.0021 USD |
| 2025-10-15 |
0.0025 USD |
9,460,070.9067 |
0.0025 USD |
0.0024 USD |
0.0026 USD |
0.0024 USD |
| 2025-10-14 |
0.0025 USD |
21,187,341.5313 |
0.0027 USD |
0.0024 USD |
0.0028 USD |
0.0024 USD |
| 2025-10-13 |
0.0026 USD |
19,831,876.9233 |
0.0027 USD |
0.0025 USD |
0.0027 USD |
0.0027 USD |
| 2025-10-12 |
0.0026 USD |
7,632,322.3862 |
0.0025 USD |
0.0024 USD |
0.0027 USD |
0.0027 USD |
| 2025-10-11 |
0.0025 USD |
53,783,662.0989 |
0.0028 USD |
0.0023 USD |
0.0029 USD |
0.0025 USD |
| 2025-10-10 |
0.0030 USD |
42,337,794.7964 |
0.0033 USD |
0.0028 USD |
0.0033 USD |
0.0029 USD |
| 2025-10-09 |
0.0033 USD |
3,503,316.4366 |
0.0034 USD |
0.0032 USD |
0.0034 USD |
0.0032 USD |
| 2025-10-08 |
0.0034 USD |
5,727,177.0671 |
0.0035 USD |
0.0033 USD |
0.0036 USD |
0.0034 USD |
| 2025-10-07 |
0.0036 USD |
4,570,961.9183 |
0.0037 USD |
0.0035 USD |
0.0038 USD |
0.0036 USD |
| 2025-10-06 |
0.0038 USD |
4,681,760.7398 |
0.0038 USD |
0.0037 USD |
0.0039 USD |
0.0038 USD |
| 2025-10-05 |
0.0039 USD |
17,683,552.6824 |
0.0037 USD |
0.0037 USD |
0.0041 USD |
0.0038 USD |
| 2025-10-04 |
0.0036 USD |
5,872,668.8206 |
0.0037 USD |
0.0035 USD |
0.0038 USD |
0.0036 USD |
| 2025-10-03 |
0.0038 USD |
2,552,270.2279 |
0.0037 USD |
0.0037 USD |
0.0039 USD |
0.0038 USD |
| 2025-10-02 |
0.0040 USD |
15,653,326.1685 |
0.0040 USD |
0.0039 USD |
0.0042 USD |
0.0040 USD |
| 2025-10-01 |
0.0038 USD |
12,701,135.2331 |
0.0038 USD |
0.0037 USD |
0.0041 USD |
0.0039 USD |
| 2025-09-30 |
0.0036 USD |
9,730,532.4150 |
0.0037 USD |
0.0035 USD |
0.0038 USD |
0.0038 USD |
| 2025-09-29 |
0.0036 USD |
2,509,991.1614 |
0.0035 USD |
0.0035 USD |
0.0037 USD |
0.0036 USD |
| 2025-09-28 |
0.0034 USD |
9,407,849.4288 |
0.0035 USD |
0.0033 USD |
0.0036 USD |
0.0035 USD |
| 2025-09-27 |
0.0035 USD |
8,458,765.3599 |
0.0036 USD |
0.0033 USD |
0.0037 USD |
0.0037 USD |
| 2025-09-26 |
0.0034 USD |
11,331,302.0663 |
0.0033 USD |
0.0032 USD |
0.0036 USD |
0.0035 USD |
| 2025-09-25 |
0.0038 USD |
16,661,617.3972 |
0.0038 USD |
0.0033 USD |
0.0041 USD |
0.0034 USD |
| 2025-09-24 |
0.0037 USD |
16,865,260.6459 |
0.0036 USD |
0.0034 USD |
0.0040 USD |
0.0039 USD |
| 2025-09-23 |
0.0037 USD |
5,543,482.2626 |
0.0036 USD |
0.0035 USD |
0.0039 USD |
0.0037 USD |
| 2025-09-22 |
0.0037 USD |
18,667,651.0247 |
0.0039 USD |
0.0035 USD |
0.0040 USD |
0.0036 USD |
| 2025-09-21 |
0.0041 USD |
825,552.2602 |
0.0041 USD |
0.0040 USD |
0.0041 USD |
0.0041 USD |
| 2025-09-20 |
0.0042 USD |
7,611,727.7911 |
0.0042 USD |
0.0040 USD |
0.0043 USD |
0.0041 USD |
| 2025-09-19 |
0.0046 USD |
4,463,209.1766 |
0.0046 USD |
0.0045 USD |
0.0047 USD |
0.0045 USD |
| 2025-09-18 |
0.0047 USD |
6,228,842.2633 |
0.0048 USD |
0.0046 USD |
0.0048 USD |
0.0046 USD |
| 2025-09-17 |
0.0047 USD |
3,485,115.3189 |
0.0048 USD |
0.0046 USD |
0.0049 USD |
0.0047 USD |
| 2025-09-16 |
0.0048 USD |
14,293,494.7439 |
0.0048 USD |
0.0046 USD |
0.0049 USD |
0.0048 USD |
| 2025-09-15 |
0.0050 USD |
26,035,541.3960 |
0.0054 USD |
0.0047 USD |
0.0058 USD |
0.0049 USD |
| 2025-09-14 |
0.0061 USD |
26,761,851.1885 |
0.0060 USD |
0.0055 USD |
0.0068 USD |
0.0055 USD |
| 2025-09-13 |
0.0055 USD |
2,179,674.4890 |
0.0055 USD |
0.0054 USD |
0.0057 USD |
0.0056 USD |
| 2025-09-12 |
0.0054 USD |
11,060,208.1245 |
0.0052 USD |
0.0052 USD |
0.0060 USD |
0.0054 USD |
| 2025-09-11 |
0.0053 USD |
6,627,552.3143 |
0.0053 USD |
0.0051 USD |
0.0055 USD |
0.0053 USD |
| 2025-09-10 |
0.0053 USD |
10,531,398.6224 |
0.0053 USD |
0.0051 USD |
0.0055 USD |
0.0053 USD |
| 2025-09-09 |
0.0053 USD |
16,305,092.3661 |
0.0057 USD |
0.0052 USD |
0.0058 USD |
0.0053 USD |
| 2025-09-08 |
0.0055 USD |
28,408,455.9847 |
0.0049 USD |
0.0048 USD |
0.0062 USD |
0.0059 USD |
| 2025-09-07 |
0.0048 USD |
13,800,650.3712 |
0.0047 USD |
0.0045 USD |
0.0055 USD |
0.0050 USD |
| 2025-09-06 |
0.0047 USD |
9,049,591.3357 |
0.0049 USD |
0.0045 USD |
0.0050 USD |
0.0046 USD |
| 2025-09-05 |
0.0050 USD |
5,371,623.7699 |
0.0049 USD |
0.0047 USD |
0.0052 USD |
0.0050 USD |
| 2025-09-04 |
0.0052 USD |
9,941,667.0595 |
0.0056 USD |
0.0050 USD |
0.0056 USD |
0.0050 USD |
| 2025-09-03 |
0.0054 USD |
2,917,904.0641 |
0.0056 USD |
0.0053 USD |
0.0056 USD |
0.0055 USD |
| 2025-09-02 |
0.0056 USD |
10,295,703.8515 |
0.0056 USD |
0.0052 USD |
0.0059 USD |
0.0055 USD |
| 2025-09-01 |
0.0055 USD |
11,100,939.0571 |
0.0056 USD |
0.0052 USD |
0.0058 USD |
0.0056 USD |
| 2025-08-31 |
0.0060 USD |
21,341,179.9887 |
0.0060 USD |
0.0057 USD |
0.0063 USD |
0.0059 USD |
| 2025-08-30 |
0.0051 USD |
13,500,507.6551 |
0.0051 USD |
0.0048 USD |
0.0053 USD |
0.0050 USD |
| 2025-08-29 |
0.0052 USD |
17,230,666.0011 |
0.0058 USD |
0.0049 USD |
0.0060 USD |
0.0050 USD |
| 2025-08-28 |
0.0060 USD |
10,189,251.5696 |
0.0062 USD |
0.0057 USD |
0.0063 USD |
0.0058 USD |