TIDAL Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $0.00019425 | $0.00020282 | $0.0001786 | $0.00018932 | $357,843.06 |
| 2022-11-27 | $0.00018462 | $0.00019628 | $0.0001833 | $0.00019283 | $357,258.27 |
| 2022-11-26 | $0.00018351 | $0.00018788 | $0.0001831 | $0.00018473 | $306,314.93 |
| 2022-11-25 | $0.00018904 | $0.00019122 | $0.00018183 | $0.00018453 | $327,443.38 |
| 2022-11-24 | $0.00018077 | $0.00019254 | $0.0001806 | $0.00018892 | $378,831.07 |
| 2022-11-23 | $0.00018377 | $0.00018705 | $0.00018074 | $0.00018074 | $294,480.54 |
| 2022-11-22 | $0.00017729 | $0.00018975 | $0.00017527 | $0.00018382 | $269,566.85 |
| 2022-11-21 | $0.0001779 | $0.00017989 | $0.00017504 | $0.00017585 | $222,748.64 |
| 2022-11-20 | $0.0001815 | $0.00019149 | $0.00017774 | $0.00017841 | $292,247.42 |
| 2022-11-19 | $0.00018118 | $0.00018548 | $0.00017749 | $0.00018131 | $336,467.11 |
| 2022-11-18 | $0.00018872 | $0.00019283 | $0.00018011 | $0.00018098 | $290,422.17 |
| 2022-11-17 | $0.0001865 | $0.00019017 | $0.00018156 | $0.00018871 | $294,971.00 |
| 2022-11-16 | $0.00018375 | $0.00018816 | $0.0001759 | $0.00018559 | $286,953.08 |
| 2022-11-15 | $0.00017882 | $0.00019048 | $0.00017729 | $0.00018327 | $295,892.14 |
| 2022-11-14 | $0.00018651 | $0.00018992 | $0.00017521 | $0.00017879 | $272,667.68 |
| 2022-11-13 | $0.00022541 | $0.00023065 | $0.00018002 | $0.00018703 | $333,862.14 |
| 2022-11-12 | $0.00021208 | $0.00025083 | $0.00021011 | $0.00022768 | $348,881.73 |
| 2022-11-11 | $0.00023623 | $0.00024274 | $0.00020529 | $0.00021199 | $336,176.03 |
| 2022-11-10 | $0.0002122 | $0.00024461 | $0.00021207 | $0.00023615 | $338,589.95 |
| 2022-11-09 | $0.00026463 | $0.00026664 | $0.00021129 | $0.00021143 | $339,256.83 |
| 2022-11-08 | $0.00031352 | $0.0003157 | $0.00026414 | $0.00026439 | $411,503.65 |
| 2022-11-07 | $0.00032053 | $0.0003245 | $0.00030667 | $0.00031423 | $418,359.32 |
| 2022-11-06 | $0.00031909 | $0.00032798 | $0.00031467 | $0.00032022 | $423,195.17 |
| 2022-11-05 | $0.00031721 | $0.00032395 | $0.0003113 | $0.00031889 | $358,407.79 |
| 2022-11-04 | $0.00030908 | $0.0003216 | $0.00030769 | $0.00031725 | $390,628.97 |
| 2022-11-03 | $0.0003105 | $0.00032115 | $0.00030684 | $0.00030892 | $406,336.28 |
| 2022-11-02 | $0.00031983 | $0.00032023 | $0.0003049 | $0.00031021 | $323,648.49 |
| 2022-11-01 | $0.00031687 | $0.0003228 | $0.00031412 | $0.00031992 | $402,790.95 |
| 2022-10-31 | $0.00031517 | $0.00032407 | $0.00030891 | $0.00031666 | $391,708.77 |
| 2022-10-30 | $0.00032183 | $0.00032215 | $0.00030566 | $0.00031534 | $364,612.77 |