TCT
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-08 | $0.0004120 | $0.0004090 | $0.0004250 | $0.0004090 |
2023-09-09 | $0.0004090 | $0.0004080 | $0.0004090 | $0.0004080 |
2023-11-25 | $0.0005620 | $0.0005630 | $0.0005840 | $0.0005000 |
2023-11-26 | $0.0005630 | $0.0005540 | $0.0005630 | $0.0005520 |
2023-11-27 | $0.0004950 | $0.0004870 | $0.0005070 | $0.0004460 |
2023-11-28 | $0.0004870 | $0.0004510 | $0.0005330 | $0.0004510 |
2023-11-29 | $0.0004510 | $0.0005880 | $0.0006900 | $0.0004460 |
2023-11-30 | $0.0005880 | $0.0005980 | $0.0005990 | $0.0005870 |
2023-12-01 | $0.0005950 | $0.0005850 | $0.0006260 | $0.0005640 |
2023-12-02 | $0.0005850 | $0.0006710 | $0.0006930 | $0.0005410 |
2023-12-03 | $0.0006710 | $0.0006140 | $0.0006800 | $0.0005700 |
2023-12-04 | $0.0006140 | $0.0006500 | $0.0006730 | $0.0006060 |
2023-12-05 | $0.0006500 | $0.0006420 | $0.0006880 | $0.0006420 |
2023-12-06 | $0.0006420 | $0.0006700 | $0.0006700 | $0.0006030 |
2023-12-07 | $0.0006700 | $0.0006360 | $0.0007070 | $0.0006130 |
2023-12-08 | $0.0006360 | $0.0006360 | $0.0006360 | $0.0006280 |
2023-12-10 | $0.0006090 | $0.0006120 | $0.0006120 | $0.0005650 |
2023-12-11 | $0.0006120 | $0.0006000 | $0.0006670 | $0.0005560 |
2023-12-12 | $0.0006000 | $0.0006040 | $0.0006050 | $0.0006000 |
2023-12-13 | $0.0005510 | $0.0005430 | $0.0005650 | $0.0004970 |
2023-12-14 | $0.0005430 | $0.0005560 | $0.0005560 | $0.0005090 |
2023-12-15 | $0.0005560 | $0.0005730 | $0.0005990 | $0.0005550 |
2023-12-17 | $0.0005340 | $0.0005050 | $0.0005490 | $0.0004830 |
2023-12-18 | $0.0005050 | $0.0005320 | $0.0005320 | $0.0005100 |
2023-12-19 | $0.0005320 | $0.0005230 | $0.0005230 | $0.0004790 |
2023-12-20 | $0.0005230 | $0.0005500 | $0.0005720 | $0.0005280 |
2023-12-21 | $0.0005500 | $0.0005620 | $0.0005630 | $0.0005500 |
2023-12-22 | $0.0005600 | $0.0005580 | $0.0006050 | $0.0005120 |
2023-12-23 | $0.0005580 | $0.0005760 | $0.0005770 | $0.0005580 |
2023-12-25 | $0.0006340 | $0.0006360 | $0.0006820 | $0.0006130 |
2023-12-26 | $0.0006360 | $0.0006260 | $0.0006400 | $0.0006250 |
2023-12-27 | $0.0006690 | $0.0006190 | $0.0007140 | $0.0006190 |
2023-12-28 | $0.0006190 | $0.0006340 | $0.0006490 | $0.0006190 |
2023-12-29 | $0.0006330 | $0.0005520 | $0.0006440 | $0.0005290 |
2023-12-30 | $0.0005520 | $0.0005730 | $0.0005960 | $0.0005500 |
2023-12-31 | $0.0005730 | $0.0005770 | $0.0005780 | $0.0005730 |
2024-01-01 | $0.0005480 | $0.0005180 | $0.0005650 | $0.0005180 |
2024-01-02 | $0.0005180 | $0.0004950 | $0.0005420 | $0.0004710 |
2024-01-03 | $0.0004950 | $0.0004860 | $0.0004860 | $0.0003980 |
2024-01-04 | $0.0004860 | $0.0005220 | $0.0006130 | $0.0004770 |
2024-01-05 | $0.0005220 | $0.0005220 | $0.0005680 | $0.0004770 |
2024-01-06 | $0.0005220 | $0.0004930 | $0.0005380 | $0.0004710 |
2024-01-07 | $0.0004930 | $0.0005560 | $0.0005780 | $0.0004670 |
2024-01-08 | $0.0005560 | $0.0005470 | $0.0005560 | $0.0005430 |
2024-01-09 | $0.0005130 | $0.0005390 | $0.0005860 | $0.0004690 |
2024-01-10 | $0.0005390 | $0.0005170 | $0.0005940 | $0.0005170 |
2024-01-11 | $0.0005170 | $0.0005140 | $0.0005200 | $0.0005130 |
2024-01-17 | $0.0005690 | $0.0005310 | $0.0005560 | $0.0004550 |
2024-01-18 | $0.0005310 | $0.0005430 | $0.0005920 | $0.0004940 |
2024-01-19 | $0.0005430 | $0.0005390 | $0.0005530 | $0.0005380 |
2024-01-20 | $0.0004730 | $0.0004940 | $0.0005190 | $0.0004690 |
2024-01-21 | $0.0004940 | $0.0005020 | $0.0005070 | $0.0004940 |
2024-01-22 | $0.0005400 | $0.0004850 | $0.0005080 | $0.0004620 |
2024-01-23 | $0.0004850 | $0.0004480 | $0.0004930 | $0.0004260 |
2024-01-24 | $0.0004480 | $0.0004910 | $0.0004910 | $0.0004240 |
2024-01-25 | $0.0004910 | $0.0004880 | $0.0005100 | $0.0004660 |
2024-01-26 | $0.0004880 | $0.0004990 | $0.0004990 | $0.0004760 |
2024-01-27 | $0.0004990 | $0.0004990 | $0.0005440 | $0.0004990 |
2024-01-28 | $0.0004990 | $0.0005640 | $0.0005870 | $0.0004960 |
2024-01-29 | $0.0005640 | $0.0005330 | $0.0005790 | $0.0005100 |
2024-01-30 | $0.0005330 | $0.0005350 | $0.0005370 | $0.0005270 |
2024-02-02 | $0.0005070 | $0.0005310 | $0.0005540 | $0.0005080 |
2024-02-03 | $0.0005310 | $0.0005280 | $0.0005510 | $0.0005280 |
2024-02-04 | $0.0005280 | $0.0005260 | $0.0005260 | $0.0005040 |
2024-02-05 | $0.0005260 | $0.0005180 | $0.0005260 | $0.0005160 |
2024-02-07 | $0.0005220 | $0.0005090 | $0.0005330 | $0.0005090 |
2024-02-08 | $0.0005090 | $0.0004600 | $0.0005320 | $0.0004360 |
2024-02-09 | $0.0004600 | $0.0004540 | $0.0004600 | $0.0004540 |
2024-02-10 | $0.0004480 | $0.0004500 | $0.0004750 | $0.0004250 |
2024-02-11 | $0.0004500 | $0.0004510 | $0.0004760 | $0.0004510 |
2024-02-12 | $0.0004510 | $0.0004560 | $0.0004610 | $0.0004510 |
2024-02-13 | $0.0004520 | $0.0004760 | $0.0005020 | $0.0004490 |
2024-02-14 | $0.0004760 | $0.0004720 | $0.0005000 | $0.0004440 |
2024-02-15 | $0.0004720 | $0.0004520 | $0.0004800 | $0.0004520 |
2024-02-16 | $0.0004520 | $0.0004770 | $0.0004770 | $0.0004490 |
2024-02-17 | $0.0004770 | $0.0004460 | $0.0005570 | $0.0004180 |
2024-02-18 | $0.0004460 | $0.0004360 | $0.0004460 | $0.0004350 |
2024-02-19 | $0.0004320 | $0.0004420 | $0.0004710 | $0.0004420 |
2024-02-20 | $0.0004420 | $0.0004520 | $0.0004820 | $0.0004520 |
2024-02-21 | $0.0004520 | $0.0004450 | $0.0004750 | $0.0004450 |
2024-02-22 | $0.0004450 | $0.0004460 | $0.0004750 | $0.0004460 |
2024-02-23 | $0.0004460 | $0.0004680 | $0.0004680 | $0.0004380 |
2024-02-24 | $0.0004680 | $0.0004490 | $0.0004680 | $0.0004490 |
2024-02-25 | $0.0004490 | $0.0004670 | $0.0004670 | $0.0004670 |
2024-02-26 | $0.0004670 | $0.0004590 | $0.0004670 | $0.0004570 |
2024-02-27 | $0.0004770 | $0.0004540 | $0.0004870 | $0.0004540 |
2024-02-28 | $0.0004540 | $0.0004520 | $0.0004540 | $0.0004470 |
2024-02-29 | $0.0004740 | $0.0004680 | $0.0004680 | $0.0004340 |
2024-03-01 | $0.0004680 | $0.0005150 | $0.0005150 | $0.0004810 |
2024-03-02 | $0.0005150 | $0.0005140 | $0.0005140 | $0.0004790 |
2024-03-03 | $0.0005140 | $0.0005230 | $0.0005250 | $0.0005140 |
2024-03-07 | $0.0005730 | $0.0005810 | $0.0006970 | $0.0005420 |
2024-03-08 | $0.0005810 | $0.0005710 | $0.0005810 | $0.0005700 |
2024-03-10 | $0.0007040 | $0.0007380 | $0.0008540 | $0.0006600 |
2024-03-11 | $0.0007380 | $0.0007570 | $0.0007630 | $0.0007380 |
2024-03-12 | $0.0007720 | $0.0006760 | $0.0008360 | $0.0006370 |
2024-03-13 | $0.0006760 | $0.0006810 | $0.0007210 | $0.0006410 |
2024-03-14 | $0.0006810 | $0.0006980 | $0.0006980 | $0.0006210 |
2024-03-15 | $0.0006980 | $0.0005240 | $0.0007110 | $0.0004860 |
2024-03-16 | $0.0005240 | $0.0004930 | $0.0005280 | $0.0004930 |
2024-03-17 | $0.0004930 | $0.0005140 | $0.0005150 | $0.0004930 |
2024-03-18 | $0.0005460 | $0.0004580 | $0.0007390 | $0.0004580 |
2024-03-19 | $0.0004580 | $0.0004620 | $0.0004630 | $0.0004580 |
2024-03-20 | $0.0004420 | $0.0005980 | $0.0006680 | $0.0004920 |
2024-03-21 | $0.0005980 | $0.0005940 | $0.0006290 | $0.0005590 |
2024-03-22 | $0.0005940 | $0.0005870 | $0.0005940 | $0.0005830 |
2024-03-23 | $0.0006010 | $0.0006000 | $0.0008330 | $0.0005660 |
2024-03-24 | $0.0006000 | $0.0006220 | $0.0008290 | $0.0005870 |
2024-03-25 | $0.0006220 | $0.0006100 | $0.0007180 | $0.0005750 |
2024-03-26 | $0.0006100 | $0.0006460 | $0.0006820 | $0.0006100 |
2024-03-27 | $0.0006460 | $0.0006360 | $0.0006460 | $0.0006290 |
2024-03-29 | $0.0006410 | $0.0006670 | $0.0006670 | $0.0006320 |
2024-03-30 | $0.0006670 | $0.0006520 | $0.0006670 | $0.0006510 |
2024-03-31 | $0.0007020 | $0.0006560 | $0.0007290 | $0.0006560 |
2024-04-01 | $0.0006560 | $0.0005960 | $0.0008060 | $0.0005960 |
2024-04-02 | $0.0005960 | $0.0006020 | $0.0006030 | $0.0005960 |
2024-04-03 | $0.0005580 | $0.0005630 | $0.0005630 | $0.0005630 |
2024-04-04 | $0.0005630 | $0.0005690 | $0.0005690 | $0.0005630 |
2024-04-05 | $0.0005660 | $0.0006310 | $0.0006970 | $0.0005640 |
2024-04-06 | $0.0006310 | $0.0006190 | $0.0006310 | $0.0006180 |
2024-04-07 | $0.0006030 | $0.0006560 | $0.0006560 | $0.0006220 |
2024-04-08 | $0.0006560 | $0.0006680 | $0.0006710 | $0.0006560 |
2024-04-10 | $0.0006300 | $0.0006360 | $0.0006400 | $0.0006200 |
2024-04-11 | $0.0006380 | $0.0006660 | $0.0006660 | $0.0006310 |
2024-04-12 | $0.0006660 | $0.0006730 | $0.0006730 | $0.0006660 |
2024-04-15 | $0.0006000 | $0.0006520 | $0.0006520 | $0.0005900 |
2024-04-16 | $0.0006520 | $0.0006170 | $0.0006790 | $0.0006170 |
2024-04-17 | $0.0006170 | $0.0006870 | $0.0006870 | $0.0005970 |
2024-04-18 | $0.0006870 | $0.0006720 | $0.0006870 | $0.0006710 |
2024-04-20 | $0.0006420 | $0.0006630 | $0.0006940 | $0.0006630 |
2024-04-21 | $0.0006630 | $0.0006650 | $0.0006670 | $0.0006630 |
2024-04-24 | $0.0006440 | $0.0006280 | $0.0006280 | $0.0006280 |
2024-04-25 | $0.0006280 | $0.0006000 | $0.0006310 | $0.0005680 |
2024-04-26 | $0.0006000 | $0.0005950 | $0.0005950 | $0.0005950 |
2024-04-27 | $0.0005950 | $0.0005990 | $0.0006000 | $0.0005950 |
2024-04-28 | $0.0005530 | $0.0005550 | $0.0005550 | $0.0005550 |
2024-04-29 | $0.0005550 | $0.0005470 | $0.0005790 | $0.0005470 |
2024-04-30 | $0.0005470 | $0.0005530 | $0.0005570 | $0.0005470 |
2024-05-02 | $0.0005340 | $0.0005080 | $0.0005670 | $0.0005080 |
2024-05-03 | $0.0005080 | $0.0005150 | $0.0005150 | $0.0005080 |
2024-05-04 | $0.0005280 | $0.0005920 | $0.0005920 | $0.0005300 |
2024-05-05 | $0.0005920 | $0.0005970 | $0.0005980 | $0.0005920 |
2024-05-06 | $0.0005960 | $0.0006740 | $0.0006740 | $0.0005820 |
2024-05-07 | $0.0006600 | $0.0006510 | $0.0006600 | $0.0006460 |
2024-05-08 | $0.0006500 | $0.0006530 | $0.0006530 | $0.0006500 |
2024-05-09 | $0.0006540 | $0.0006070 | $0.0006680 | $0.0006070 |
2024-05-10 | $0.0006070 | $0.0006110 | $0.0006400 | $0.0005820 |
2024-05-11 | $0.0006110 | $0.0006120 | $0.0006410 | $0.0006120 |
2024-05-12 | $0.0006120 | $0.0006150 | $0.0006440 | $0.0006150 |
2024-05-13 | $0.0006150 | $0.0006210 | $0.0006220 | $0.0006150 |
TokenClub is an Ethereum-based cryptocurrency investment platform, which provides investors with cryptocurrency market information, investment consulting and strategies, and other services.
TCT is an ERC20 token that serves as a currency on TokenClub's ecosystem.