TIDE Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.00023978 | $0.00024067 | $0.00020627 | $0.00024067 | $3,568.91 |
| 2024-12-11 | $0.00018735 | $0.0002446 | $0.00018684 | $0.00023978 | $4,617.49 |
| 2024-12-10 | $0.00023589 | $0.00023669 | $0.00018598 | $0.00018735 | $6,347.35 |
| 2024-12-09 | $0.00028907 | $0.00028907 | $0.00019554 | $0.00020943 | $27,494.66 |
| 2024-12-08 | $0.00019561 | $0.00030872 | $0.00018649 | $0.00029076 | $154,361.22 |
| 2024-12-07 | $0.00018664 | $0.00019561 | $0.00018607 | $0.00019561 | $568.93 |
| 2024-12-06 | $0.00018859 | $0.00019748 | $0.00018664 | $0.00018664 | $4,359.30 |
| 2024-12-05 | $0.00020352 | $0.00020352 | $0.00018418 | $0.00018838 | $2,236.17 |
| 2024-12-04 | $0.00021086 | $0.00021086 | $0.00017698 | $0.00020352 | $2,910.83 |
| 2024-12-03 | $0.00021349 | $0.00022583 | $0.00017472 | $0.00021086 | $6,691.90 |
| 2024-12-02 | $0.00022407 | $0.00023948 | $0.00020089 | $0.00020089 | $10,795.03 |
| 2024-12-01 | $0.00024758 | $0.00024758 | $0.00022322 | $0.00022407 | $3,060.36 |
| 2024-11-30 | $0.00024305 | $0.00024772 | $0.00021562 | $0.00024772 | $4,836.65 |
| 2024-11-29 | $0.00019876 | $0.00027821 | $0.00019876 | $0.00022643 | $21,958.11 |
| 2024-11-28 | $0.0002062 | $0.00021212 | $0.0001945 | $0.00021022 | $3,278.61 |
| 2024-11-27 | $0.00020456 | $0.00021208 | $0.0001794 | $0.0002062 | $5,769.65 |
| 2024-11-26 | $0.000205 | $0.00020549 | $0.00018961 | $0.00020456 | $2,025.85 |
| 2024-11-25 | $0.00022079 | $0.00022079 | $0.00018661 | $0.000205 | $6,106.02 |
| 2024-11-24 | $0.00021716 | $0.00022079 | $0.00019971 | $0.00022079 | $12,752.37 |
| 2024-11-23 | $0.00023268 | $0.00023311 | $0.00019943 | $0.00021716 | $13,559.52 |
| 2024-11-22 | $0.00026285 | $0.00027671 | $0.00021843 | $0.00023268 | $28,995.04 |
| 2024-11-21 | $0.00047782 | $0.00061975 | $0.00023652 | $0.00027787 | $77,685.27 |
| 2024-11-20 | $0.00042689 | $0.00063869 | $0.00036553 | $0.00047782 | $28,024.49 |
| 2024-11-19 | $0.0004258 | $0.00049533 | $0.00039487 | $0.00042689 | $6,637.36 |
| 2024-11-18 | $0.00053649 | $0.00053649 | $0.00042401 | $0.00042401 | $11,301.93 |
| 2024-11-17 | $0.00038648 | $0.00070763 | $0.00036478 | $0.00053649 | $62,445.93 |
| 2024-11-16 | $0.00038852 | $0.00038852 | $0.00036399 | $0.00038648 | $6,272.81 |
| 2024-11-15 | $0.00035677 | $0.00039275 | $0.00035677 | $0.00038852 | $9,266.87 |
| 2024-11-14 | $0.00039269 | $0.00039269 | $0.00035677 | $0.00035677 | $10,910.95 |
| 2024-11-13 | $0.00047606 | $0.00047606 | $0.0003512 | $0.00039269 | $34,116.34 |