Market [unlinked] / USD
Identifier on Kraken: TITCOINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0118 USD |
4,419,448.0399 |
0.0112 USD |
0.0112 USD |
0.0125 USD |
0.0121 USD |
| 2025-07-07 |
0.0121 USD |
15,095,619.3451 |
0.0122 USD |
0.0117 USD |
0.0129 USD |
0.0120 USD |
| 2025-07-06 |
0.0129 USD |
12,704,690.2710 |
0.0128 USD |
0.0124 USD |
0.0139 USD |
0.0135 USD |
| 2025-07-05 |
0.0135 USD |
15,549,170.3455 |
0.0136 USD |
0.0130 USD |
0.0142 USD |
0.0130 USD |
| 2025-07-04 |
0.0141 USD |
15,474,272.4133 |
0.0138 USD |
0.0135 USD |
0.0152 USD |
0.0140 USD |
| 2025-07-03 |
0.0144 USD |
34,288,259.5729 |
0.0155 USD |
0.0135 USD |
0.0159 USD |
0.0145 USD |
| 2025-07-02 |
0.0155 USD |
20,907,175.6179 |
0.0140 USD |
0.0140 USD |
0.0166 USD |
0.0159 USD |
| 2025-07-01 |
0.0161 USD |
12,332,126.0660 |
0.0169 USD |
0.0150 USD |
0.0169 USD |
0.0159 USD |
| 2025-06-30 |
0.0184 USD |
11,031,326.2519 |
0.0188 USD |
0.0172 USD |
0.0195 USD |
0.0180 USD |
| 2025-06-29 |
0.0183 USD |
16,537,576.0410 |
0.0194 USD |
0.0171 USD |
0.0196 USD |
0.0172 USD |
| 2025-06-28 |
0.0203 USD |
21,732,088.2756 |
0.0210 USD |
0.0185 USD |
0.0214 USD |
0.0201 USD |
| 2025-06-27 |
0.0178 USD |
13,624,142.4752 |
0.0169 USD |
0.0164 USD |
0.0190 USD |
0.0179 USD |
| 2025-06-26 |
0.0183 USD |
51,820,975.7135 |
0.0159 USD |
0.0151 USD |
0.0215 USD |
0.0176 USD |
| 2025-06-25 |
0.0148 USD |
18,885,967.5814 |
0.0139 USD |
0.0137 USD |
0.0156 USD |
0.0149 USD |
| 2025-06-24 |
0.0147 USD |
10,263,925.5245 |
0.0145 USD |
0.0139 USD |
0.0155 USD |
0.0147 USD |
| 2025-06-23 |
0.0129 USD |
20,663,995.2505 |
0.0132 USD |
0.0121 USD |
0.0138 USD |
0.0125 USD |
| 2025-06-22 |
0.0131 USD |
18,223,920.5091 |
0.0145 USD |
0.0118 USD |
0.0147 USD |
0.0127 USD |
| 2025-06-21 |
0.0149 USD |
24,236,116.1260 |
0.0139 USD |
0.0135 USD |
0.0160 USD |
0.0139 USD |
| 2025-06-20 |
0.0132 USD |
4,351,358.8612 |
0.0133 USD |
0.0129 USD |
0.0138 USD |
0.0134 USD |
| 2025-06-19 |
0.0138 USD |
12,883,698.4859 |
0.0146 USD |
0.0129 USD |
0.0150 USD |
0.0135 USD |
| 2025-06-18 |
0.0137 USD |
6,797,519.2424 |
0.0134 USD |
0.0132 USD |
0.0143 USD |
0.0137 USD |
| 2025-06-17 |
0.0153 USD |
15,804,653.9654 |
0.0171 USD |
0.0141 USD |
0.0173 USD |
0.0148 USD |
| 2025-06-16 |
0.0164 USD |
11,343,004.9252 |
0.0151 USD |
0.0147 USD |
0.0170 USD |
0.0170 USD |
| 2025-06-15 |
0.0132 USD |
8,628,051.7403 |
0.0136 USD |
0.0125 USD |
0.0140 USD |
0.0133 USD |
| 2025-06-14 |
0.0145 USD |
7,319,956.6929 |
0.0152 USD |
0.0135 USD |
0.0154 USD |
0.0140 USD |
| 2025-06-13 |
0.0149 USD |
14,683,686.0084 |
0.0164 USD |
0.0130 USD |
0.0164 USD |
0.0142 USD |
| 2025-06-12 |
0.0174 USD |
12,914,635.2511 |
0.0176 USD |
0.0163 USD |
0.0190 USD |
0.0181 USD |
| 2025-06-11 |
0.0200 USD |
31,465,260.3066 |
0.0220 USD |
0.0181 USD |
0.0234 USD |
0.0184 USD |
| 2025-06-10 |
0.0197 USD |
7,080,418.3292 |
0.0210 USD |
0.0180 USD |
0.0212 USD |
0.0187 USD |
| 2025-06-09 |
0.0177 USD |
23,307,848.3413 |
0.0164 USD |
0.0159 USD |
0.0198 USD |
0.0184 USD |
| 2025-06-08 |
0.0169 USD |
10,108,168.9054 |
0.0171 USD |
0.0155 USD |
0.0184 USD |
0.0171 USD |
| 2025-06-07 |
0.0168 USD |
6,868,503.3080 |
0.0170 USD |
0.0160 USD |
0.0178 USD |
0.0168 USD |
| 2025-06-06 |
0.0165 USD |
31,613,815.1644 |
0.0157 USD |
0.0143 USD |
0.0196 USD |
0.0184 USD |
| 2025-06-05 |
0.0171 USD |
29,403,267.3985 |
0.0175 USD |
0.0151 USD |
0.0191 USD |
0.0159 USD |
| 2025-06-04 |
0.0191 USD |
26,312,125.2438 |
0.0205 USD |
0.0165 USD |
0.0219 USD |
0.0176 USD |
| 2025-06-03 |
0.0229 USD |
26,184,218.5386 |
0.0248 USD |
0.0200 USD |
0.0262 USD |
0.0215 USD |
| 2025-06-02 |
0.0252 USD |
9,056,765.4781 |
0.0273 USD |
0.0235 USD |
0.0277 USD |
0.0256 USD |
| 2025-06-01 |
0.0256 USD |
13,871,362.2464 |
0.0259 USD |
0.0231 USD |
0.0278 USD |
0.0264 USD |
| 2025-05-31 |
0.0222 USD |
26,226,432.8339 |
0.0209 USD |
0.0197 USD |
0.0251 USD |
0.0239 USD |
| 2025-05-30 |
0.0233 USD |
26,289,604.2216 |
0.0244 USD |
0.0210 USD |
0.0263 USD |
0.0225 USD |
| 2025-05-29 |
0.0252 USD |
33,420,112.9714 |
0.0283 USD |
0.0216 USD |
0.0290 USD |
0.0255 USD |
| 2025-05-28 |
0.0292 USD |
15,507,290.8771 |
0.0327 USD |
0.0267 USD |
0.0334 USD |
0.0283 USD |
| 2025-05-27 |
0.0291 USD |
54,093,157.1035 |
0.0288 USD |
0.0232 USD |
0.0365 USD |
0.0348 USD |
| 2025-05-26 |
0.0372 USD |
17,172,121.8629 |
0.0357 USD |
0.0339 USD |
0.0397 USD |
0.0346 USD |
| 2025-05-25 |
0.0343 USD |
14,966,780.2939 |
0.0358 USD |
0.0307 USD |
0.0385 USD |
0.0340 USD |
| 2025-05-24 |
0.0358 USD |
27,717,476.0979 |
0.0364 USD |
0.0328 USD |
0.0407 USD |
0.0392 USD |
| 2025-05-23 |
0.0439 USD |
24,222,627.9118 |
0.0480 USD |
0.0391 USD |
0.0491 USD |
0.0410 USD |
| 2025-05-22 |
0.0502 USD |
43,485,832.6310 |
0.0556 USD |
0.0439 USD |
0.0586 USD |
0.0475 USD |
| 2025-05-21 |
0.0553 USD |
11,261,578.3602 |
0.0515 USD |
0.0515 USD |
0.0598 USD |
0.0570 USD |
| 2025-05-20 |
0.0517 USD |
13,789,063.1823 |
0.0459 USD |
0.0459 USD |
0.0559 USD |
0.0520 USD |