TIPSY Historical USD Price
Daily close · Mar 9, 2022 → Dec 12, 2022Daily price history
Nov 13, 2022 → Dec 12, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-12 | $0.00112952 | $0.00113395 | $0.00108526 | $0.0010979 | $87,482.38 |
| 2022-12-11 | $0.00114424 | $0.00115515 | $0.00112824 | $0.00112947 | $89,998.15 |
| 2022-12-10 | $0.00113568 | $0.00114886 | $0.00113568 | $0.00114375 | $91,135.87 |
| 2022-12-09 | $0.00115377 | $0.00115754 | $0.0011335 | $0.00113563 | $90,488.85 |
| 2022-12-08 | $0.00112877 | $0.00115632 | $0.00112242 | $0.00115355 | $91,917.03 |
| 2022-12-07 | $0.00115258 | $0.00115258 | $0.00112022 | $0.0011293 | $89,984.52 |
| 2022-12-06 | $0.00114554 | $0.00115311 | $0.00113946 | $0.00115283 | $91,859.29 |
| 2022-12-05 | $0.00115952 | $0.00117883 | $0.00113753 | $0.00114501 | $91,236.84 |
| 2022-12-04 | $0.00115307 | $0.00116092 | $0.00114515 | $0.00116092 | $92,504.14 |
| 2022-12-03 | $0.00116506 | $0.0011668 | $0.00115001 | $0.00115357 | $91,918.64 |
| 2022-12-02 | $0.00115914 | $0.00116461 | $0.00113647 | $0.00116461 | $92,798.50 |
| 2022-12-01 | $0.00119483 | $0.00119635 | $0.00115337 | $0.00115846 | $92,308.06 |
| 2022-11-30 | $0.00117368 | $0.00120746 | $0.00116954 | $0.00119719 | $95,394.20 |
| 2022-11-29 | $0.00116506 | $0.00121038 | $0.00115218 | $0.00117361 | $93,515.61 |
| 2022-11-28 | $0.00122289 | $0.00122838 | $0.0011518 | $0.00116508 | $92,835.94 |
| 2022-11-27 | $0.00936009 | $0.00951289 | $0.00109739 | $0.001222 | $97,370.84 |
| 2022-11-26 | $0.00898725 | $0.00951773 | $0.00898175 | $0.00936464 | $3.11 |
| 2022-11-25 | $0.00900422 | $0.00912027 | $0.00884977 | $0.00898528 | $19.10 |
| 2022-11-24 | $0.00885457 | $0.00900909 | $0.00874522 | $0.00900819 | $46.74 |
| 2022-11-23 | $0.00791939 | $0.00889845 | $0.00786999 | $0.008838 | $417.24 |
| 2022-11-22 | $0.00802174 | $0.00811974 | $0.00749539 | $0.00790867 | $373.37 |
| 2022-11-21 | $0.00836265 | $0.00837433 | $0.00792077 | $0.00801868 | $7.30 |
| 2022-11-20 | $0.00862347 | $0.00866057 | $0.00832031 | $0.00836789 | $15.65 |
| 2022-11-19 | $0.00865202 | $0.00866442 | $0.00852189 | $0.00861804 | $16.98 |
| 2022-11-18 | $0.00845229 | $0.0086715 | $0.00845229 | $0.00865141 | $5.03 |
| 2022-11-17 | $0.00866081 | $0.00869918 | $0.00837066 | $0.0084504 | $54.62 |
| 2022-11-16 | $0.00876156 | $0.00886206 | $0.00855343 | $0.00866293 | $27.50 |
| 2022-11-15 | $0.00892979 | $0.00901996 | $0.0086857 | $0.00876041 | $51.63 |
| 2022-11-14 | $0.00885907 | $0.00930641 | $0.00859953 | $0.00891792 | $4.00 |
| 2022-11-13 | $0.00896943 | $0.00907706 | $0.00878518 | $0.00886519 | $3.97 |