TICKR Historical USD Price
Daily close · Dec 16, 2023 → Sep 2, 2026Daily price history
Oct 22, 2025 → Sep 2, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | $0.00000037 | $0.00000037 | $0.00000036 | $0.00000037 | $12.27 |
| 2026-09-01 | $0.00000038 | $0.00000038 | $0.00000037 | $0.00000037 | $12.42 |
| 2026-08-31 | $0.00000037 | $0.00000038 | $0.00000037 | $0.00000038 | $12.67 |
| 2026-08-30 | $0.00000038 | $0.00000039 | $0.00000037 | $0.00000037 | $12.41 |
| 2026-08-29 | $0.00000037 | $0.00000038 | $0.00000037 | $0.00000038 | $12.62 |
| 2026-08-28 | $0.00000038 | $0.00000039 | $0.00000037 | $0.00000037 | $12.54 |
| 2026-08-27 | $0.00000038 | $0.00000039 | $0.00000038 | $0.00000038 | $12.89 |
| 2026-08-26 | $0.00000037 | $0.00000038 | $0.00000037 | $0.00000038 | $12.87 |
| 2026-08-25 | $0.00000038 | $0.00000039 | $0.00000037 | $0.00000037 | $12.53 |
| 2026-08-24 | $0.00000038 | $0.00000039 | $0.00000037 | $0.00000038 | $12.73 |
| 2026-08-23 | $0.00000037 | $0.00000038 | $0.00000036 | $0.00000038 | $12.65 |
| 2026-08-22 | $0.00000039 | $0.00000039 | $0.00000037 | $0.00000037 | $12.45 |
| 2026-08-21 | $0.00000036 | $0.00000039 | $0.00000036 | $0.00000039 | $12.91 |
| 2026-08-20 | $0.00000035 | $0.00000036 | $0.00000034 | $0.00000036 | $11.95 |
| 2026-08-19 | $0.00000041 | $0.00000041 | $0.00000034 | $0.00000035 | $11.57 |
| 2025-12-19 | $0.00000046 | $0.00000048 | $0.00000046 | $0.00000048 | $16.22 |
| 2025-12-18 | $0.00000046 | $0.00000048 | $0.00000045 | $0.00000046 | $15.40 |
| 2025-12-17 | $0.00000048 | $0.00000049 | $0.00000045 | $0.00000046 | $15.42 |
| 2025-12-16 | $0.00000048 | $0.00000048 | $0.00000047 | $0.00000048 | $16.11 |
| 2025-12-15 | $0.0000005 | $0.00000051 | $0.00000047 | $0.00000048 | $16.14 |
| 2025-12-14 | $0.0000005 | $0.00000051 | $0.00000049 | $0.0000005 | $16.72 |
| 2025-12-13 | $0.0000005 | $0.00000051 | $0.0000005 | $0.0000005 | $16.95 |
| 2025-12-12 | $0.00000052 | $0.00000053 | $0.00000049 | $0.0000005 | $16.84 |
| 2025-12-11 | $0.00000054 | $0.00000054 | $0.00000051 | $0.00000052 | $17.61 |
| 2025-12-10 | $0.00000054 | $0.00000056 | $0.00000053 | $0.00000054 | $18.11 |
| 2025-12-09 | $0.00000051 | $0.00000055 | $0.0000005 | $0.00000054 | $18.08 |
| 2025-12-08 | $0.00000049 | $0.00000051 | $0.00000049 | $0.00000051 | $17.01 |
| 2025-12-07 | $0.00000049 | $0.00000051 | $0.00000048 | $0.00000049 | $16.64 |
| 2025-12-05 | $0.00000056 | $0.00000056 | $0.00000049 | $0.00000049 | $16.46 |
| 2025-10-22 | $0.00000064 | $0.00000065 | $0.00000062 | $0.00000063 | $8.12 |