Market [unlinked] / USD
Identifier on Kraken: TITCOINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0462 USD |
21,510,907.5246 |
0.0495 USD |
0.0400 USD |
0.0535 USD |
0.0449 USD |
| 2025-05-18 |
0.0472 USD |
30,221,671.0584 |
0.0407 USD |
0.0381 USD |
0.0570 USD |
0.0431 USD |
| 2025-05-17 |
0.0396 USD |
16,964,942.5527 |
0.0373 USD |
0.0361 USD |
0.0472 USD |
0.0395 USD |
| 2025-05-16 |
0.0451 USD |
20,737,982.3083 |
0.0431 USD |
0.0381 USD |
0.0514 USD |
0.0397 USD |
| 2025-05-15 |
0.0406 USD |
20,591,586.1565 |
0.0413 USD |
0.0365 USD |
0.0484 USD |
0.0458 USD |
| 2025-05-14 |
0.0526 USD |
29,194,667.5540 |
0.0620 USD |
0.0419 USD |
0.0640 USD |
0.0521 USD |
| 2025-05-13 |
0.0692 USD |
35,599,600.2120 |
0.0751 USD |
0.0578 USD |
0.0810 USD |
0.0688 USD |
| 2025-05-12 |
0.0821 USD |
38,763,918.8174 |
0.0763 USD |
0.0650 USD |
0.0999 USD |
0.0759 USD |
| 2025-05-11 |
0.0680 USD |
14,223,653.6346 |
0.0632 USD |
0.0610 USD |
0.0759 USD |
0.0711 USD |
| 2025-05-10 |
0.0611 USD |
23,404,860.2083 |
0.0571 USD |
0.0518 USD |
0.0736 USD |
0.0531 USD |
| 2025-05-09 |
0.0517 USD |
25,035,159.1682 |
0.0425 USD |
0.0408 USD |
0.0673 USD |
0.0586 USD |
| 2025-05-08 |
0.0407 USD |
51,883,148.4451 |
0.0326 USD |
0.0326 USD |
0.0497 USD |
0.0414 USD |
| 2025-05-07 |
0.0311 USD |
29,170,694.7062 |
0.0322 USD |
0.0270 USD |
0.0370 USD |
0.0337 USD |
| 2025-05-06 |
0.0254 USD |
9,667,857.7934 |
0.0243 USD |
0.0226 USD |
0.0274 USD |
0.0264 USD |
| 2025-05-05 |
0.0228 USD |
7,309,531.3929 |
0.0216 USD |
0.0203 USD |
0.0255 USD |
0.0241 USD |
| 2025-05-04 |
0.0231 USD |
8,975,946.5131 |
0.0253 USD |
0.0211 USD |
0.0259 USD |
0.0227 USD |
| 2025-05-03 |
0.0260 USD |
27,973,670.7951 |
0.0222 USD |
0.0221 USD |
0.0303 USD |
0.0260 USD |
| 2025-05-02 |
0.0218 USD |
20,195,676.2577 |
0.0183 USD |
0.0176 USD |
0.0262 USD |
0.0210 USD |
| 2025-05-01 |
0.0185 USD |
19,293,538.1715 |
0.0198 USD |
0.0165 USD |
0.0200 USD |
0.0178 USD |
| 2025-04-30 |
0.0189 USD |
9,598,372.2039 |
0.0194 USD |
0.0166 USD |
0.0210 USD |
0.0175 USD |
| 2025-04-29 |
0.0218 USD |
7,686,762.0663 |
0.0228 USD |
0.0200 USD |
0.0243 USD |
0.0211 USD |
| 2025-04-28 |
0.0242 USD |
9,358,132.5237 |
0.0245 USD |
0.0205 USD |
0.0270 USD |
0.0216 USD |
| 2025-04-27 |
0.0248 USD |
20,945,670.8358 |
0.0192 USD |
0.0188 USD |
0.0290 USD |
0.0259 USD |
| 2025-04-26 |
0.0180 USD |
10,694,052.4383 |
0.0187 USD |
0.0163 USD |
0.0200 USD |
0.0190 USD |
| 2025-04-25 |
0.0196 USD |
19,905,863.4511 |
0.0209 USD |
0.0166 USD |
0.0249 USD |
0.0188 USD |
| 2025-04-24 |
0.0174 USD |
14,026,484.2156 |
0.0173 USD |
0.0135 USD |
0.0227 USD |
0.0187 USD |
| 2025-04-23 |
0.0194 USD |
14,672,057.8793 |
0.0236 USD |
0.0163 USD |
0.0242 USD |
0.0166 USD |
| 2025-04-22 |
0.0189 USD |
19,082,112.9074 |
0.0144 USD |
0.0134 USD |
0.0250 USD |
0.0215 USD |
| 2025-04-21 |
0.0131 USD |
10,755,570.8702 |
0.0118 USD |
0.0113 USD |
0.0153 USD |
0.0132 USD |
| 2025-04-20 |
0.0120 USD |
9,825,581.9142 |
0.0125 USD |
0.0108 USD |
0.0137 USD |
0.0119 USD |
| 2025-04-19 |
0.0134 USD |
2,348,825.7596 |
0.0122 USD |
0.0122 USD |
0.0150 USD |
0.0138 USD |
| 2025-04-18 |
0.0142 USD |
6,947,448.2522 |
0.0163 USD |
0.0130 USD |
0.0175 USD |
0.0131 USD |
| 2025-04-17 |
0.0172 USD |
13,385,063.2403 |
0.0129 USD |
0.0128 USD |
0.0205 USD |
0.0182 USD |
| 2025-04-16 |
0.0132 USD |
4,076,471.5123 |
0.0125 USD |
0.0113 USD |
0.0150 USD |
0.0147 USD |
| 2025-04-15 |
0.0141 USD |
8,472,808.6804 |
0.0159 USD |
0.0108 USD |
0.0182 USD |
0.0127 USD |
| 2025-04-14 |
0.0178 USD |
4,297,998.5473 |
0.0185 USD |
0.0157 USD |
0.0219 USD |
0.0169 USD |
| 2025-04-13 |
0.0214 USD |
8,252,772.1019 |
0.0233 USD |
0.0164 USD |
0.0255 USD |
0.0185 USD |
| 2025-04-12 |
0.0282 USD |
3,210,457.5982 |
0.0305 USD |
0.0239 USD |
0.0349 USD |
0.0267 USD |
| 2025-04-11 |
0.0333 USD |
6,062,740.3191 |
0.0248 USD |
0.0235 USD |
0.0540 USD |
0.0328 USD |
| 2025-04-10 |
0.0247 USD |
2,360,524.7082 |
0.0275 USD |
0.0220 USD |
0.0300 USD |
0.0251 USD |
| 2025-04-09 |
0.0260 USD |
4,460,670.7248 |
0.0214 USD |
0.0197 USD |
0.0353 USD |
0.0291 USD |
| 2025-04-08 |
0.0299 USD |
3,196,206.0087 |
0.0255 USD |
0.0237 USD |
0.0380 USD |
0.0240 USD |
| 2025-04-07 |
0.0255 USD |
3,856,586.0077 |
0.0213 USD |
0.0181 USD |
0.0400 USD |
0.0226 USD |
| 2025-04-06 |
0.0254 USD |
703,946.6363 |
0.0276 USD |
0.0216 USD |
0.0293 USD |
0.0221 USD |
| 2025-04-05 |
0.0335 USD |
357,231.4033 |
0.0320 USD |
0.0288 USD |
0.0600 USD |
0.0288 USD |
| 2025-04-04 |
0.0355 USD |
730,146.1572 |
0.0370 USD |
0.0300 USD |
0.0400 USD |
0.0301 USD |