Tiamonds USD (TIA-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.005279

+0.000131

(+2.55%)

As of 02:03AM UTC. Market open.

Time Period:

Jun 23, 2023 - Jun 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 23, 2024	0.005311	0.005311	0.005276	0.005279	0.005279	1,641
Jun 22, 2024	-	-	-	-	-	-
Jun 21, 2024	0.005110	0.005135	0.005003	0.005035	0.005035	1,025
Jun 20, 2024	0.006732	0.006732	0.004804	0.005110	0.005110	6,816
Jun 19, 2024	0.005621	0.006732	0.005621	0.006732	0.006732	1,189
Jun 18, 2024	0.005310	0.005667	0.005142	0.005621	0.005621	1,535
Jun 17, 2024	0.006629	0.006885	0.005300	0.005310	0.005310	4,437
Jun 16, 2024	0.007007	0.007015	0.006009	0.006629	0.006629	1,676
Jun 15, 2024	0.004712	0.007809	0.004712	0.007007	0.007007	1,660
Jun 14, 2024	0.009347	0.009347	0.002892	0.004712	0.004712	3,478
Jun 13, 2024	0.009462	0.009477	0.009318	0.009347	0.009347	1,195
Jun 12, 2024	0.006753	0.009661	0.006753	0.009462	0.009462	2,360
Jun 11, 2024	0.009114	0.009114	0.005308	0.006753	0.006753	1,118
Jun 10, 2024	0.009046	0.009643	0.008903	0.009114	0.009114	555
Jun 09, 2024	0.009371	0.009604	0.008989	0.009046	0.009046	107
Jun 08, 2024	0.009198	0.009498	0.006148	0.009371	0.009371	2,462
Jun 07, 2024	0.009501	0.009524	0.009043	0.009198	0.009198	281
Jun 06, 2024	0.009873	0.010133	0.005765	0.009501	0.009501	6,479
Jun 05, 2024	0.007837	0.010197	0.007837	0.009873	0.009873	4,020
Jun 04, 2024	0.009178	0.009343	0.007159	0.007837	0.007837	834
Jun 03, 2024	0.008624	0.009615	0.008624	0.009178	0.009178	489
Jun 02, 2024	0.008671	0.008671	0.007597	0.008624	0.008624	405
Jun 01, 2024	0.009864	0.009977	0.008670	0.008671	0.008671	2,729
May 31, 2024	0.007582	0.009924	0.007485	0.009864	0.009864	769
May 30, 2024	0.009326	0.009852	0.007339	0.007582	0.007582	658
May 29, 2024	0.007287	0.009747	0.003089	0.009326	0.009326	3,754
May 28, 2024	0.008684	0.014824	0.004591	0.007287	0.007287	7,754
May 27, 2024	0.002296	0.011321	0.002296	0.008684	0.008684	4,043
May 26, 2024	0.012219	0.012362	0.002104	0.002296	0.002296	3,869
May 25, 2024	0.012930	0.014481	0.012219	0.012219	0.012219	548
May 24, 2024	0.011481	0.013678	0.011227	0.012930	0.012930	1,669
May 23, 2024	0.008071	0.014497	0.008070	0.011481	0.011481	3,163
May 22, 2024	0.014552	0.014565	0.007094	0.008071	0.008071	3,388
May 21, 2024	0.015699	0.015699	0.014552	0.014552	0.014552	4,207
May 20, 2024	0.012748	0.015699	0.011632	0.015699	0.015699	10,368
May 19, 2024	0.012939	0.013203	0.012748	0.012748	0.012748	1,009
May 18, 2024	0.013003	0.013030	0.012835	0.012939	0.012939	1,083
May 17, 2024	0.013127	0.013963	0.013003	0.013003	0.013003	14,550
May 16, 2024	0.013008	0.013159	0.012563	0.013127	0.013127	10,005
May 15, 2024	0.012240	0.013129	0.012119	0.013008	0.013008	3,781
May 14, 2024	0.011464	0.012633	0.007846	0.012240	0.012240	8,356
May 13, 2024	0.011951	0.011951	0.011135	0.011464	0.011464	647
May 12, 2024	0.011353	0.012065	0.011353	0.011951	0.011951	1,509
May 11, 2024	0.013106	0.013145	0.009644	0.011353	0.011353	8,961
May 10, 2024	0.013776	0.013869	0.012869	0.013106	0.013106	10,203
May 09, 2024	0.013468	0.013776	0.013361	0.013776	0.013776	809
May 08, 2024	0.013907	0.013907	0.013468	0.013468	0.013468	681
May 07, 2024	0.022158	0.022398	0.013798	0.013907	0.013907	7,065
May 06, 2024	0.014332	0.037466	0.014332	0.022158	0.022158	5,520
May 05, 2024	0.013972	0.014342	0.013844	0.014332	0.014332	10,045
May 04, 2024	0.013415	0.025312	0.013339	0.013972	0.013972	36,645
May 03, 2024	0.014040	0.025234	0.012375	0.013415	0.013415	9,495
May 02, 2024	0.014673	0.014839	0.011942	0.014040	0.014040	7,500
May 01, 2024	0.013055	0.014729	0.011826	0.014673	0.014673	11,450
Apr 30, 2024	0.026823	0.027419	0.012951	0.013055	0.013055	4,191
Apr 29, 2024	0.025787	0.030052	0.016626	0.026823	0.026823	2,112
Apr 28, 2024	0.031204	0.032154	0.023591	0.025787	0.025787	7,120
Apr 27, 2024	0.023991	0.038877	0.022255	0.031204	0.031204	7,168
Apr 26, 2024	0.013051	0.023991	0.013004	0.023991	0.023991	8,516
Apr 25, 2024	0.020237	0.030078	0.012575	0.013051	0.013051	18,342
Apr 24, 2024	0.017423	0.020237	0.013358	0.020237	0.020237	14,107
Apr 23, 2024	0.035782	0.036102	0.017423	0.017423	0.017423	10,004
Apr 22, 2024	0.025289	0.037630	0.023346	0.035782	0.035782	3,247
Apr 21, 2024	0.024864	0.026151	0.020265	0.025289	0.025289	4,317
Apr 20, 2024	0.028270	0.031315	0.024737	0.024864	0.024864	5,208
Apr 19, 2024	0.019489	0.030677	0.011192	0.028270	0.028270	4,522
Apr 18, 2024	0.030239	0.030378	0.010634	0.019489	0.019489	9,516
Apr 17, 2024	0.011442	0.030239	0.010267	0.030239	0.030239	13,219
Apr 16, 2024	0.011370	0.027471	0.010962	0.011442	0.011442	6,569
Apr 15, 2024	0.011490	0.028991	0.011183	0.011370	0.011370	5,265
Apr 14, 2024	0.010703	0.025637	0.010563	0.011490	0.011490	9,014
Apr 13, 2024	0.011406	0.011888	0.010703	0.010703	0.010703	8,888
Apr 12, 2024	0.012239	0.012372	0.011204	0.011406	0.011406	6,047
Apr 11, 2024	0.012625	0.013238	0.012233	0.012239	0.012239	4,888
Apr 10, 2024	0.013162	0.013173	0.012414	0.012625	0.012625	5,439
Apr 09, 2024	0.014252	0.014280	0.012922	0.013162	0.013162	12,842
Apr 08, 2024	0.015693	0.016247	0.014227	0.014252	0.014252	43,059
Apr 07, 2024	0.015441	0.015693	0.015352	0.015693	0.015693	7,957
Apr 06, 2024	0.015712	0.015937	0.015318	0.015441	0.015441	12,724
Apr 05, 2024	0.015385	0.015877	0.015028	0.015712	0.015712	9,298
Apr 04, 2024	0.015524	0.015638	0.014985	0.015385	0.015385	10,715
Apr 03, 2024	0.015485	0.015563	0.014774	0.015524	0.015524	10,799
Apr 02, 2024	0.017246	0.017246	0.014977	0.015485	0.015485	34,736
Apr 01, 2024	0.017895	0.018815	0.016881	0.017246	0.017246	71,336
Mar 31, 2024	68.250198	82.793358	0.015184	0.017895	0.017895	118,794
Mar 30, 2024	0.013082	1,002.124756	0.011912	68.250198	68.250198	73,114
Mar 29, 2024	0.013082	0.013082	0.013082	0.013082	0.013082	14,022
Mar 28, 2024	298.858459	298.858459	0.013020	0.013082	0.013082	37,129
Mar 27, 2024	7,149.415039	7,149.415039	298.858459	298.858459	298.858459	71,207
Mar 26, 2024	0.010504	7,487.995117	0.010485	7,149.415039	7,149.415039	9,044
Mar 25, 2024	0.009678	0.010504	0.009469	0.010504	0.010504	10,610
Mar 24, 2024	0.009539	0.009678	0.009390	0.009678	0.009678	1,624
Mar 23, 2024	0.009435	0.009727	0.009333	0.009539	0.009539	4,469
Mar 22, 2024	0.010183	0.010257	0.009435	0.009435	0.009435	3,109
Mar 21, 2024	0.012272	0.012461	0.009940	0.010183	0.010183	17,903
Mar 20, 2024	0.010933	0.012691	0.010400	0.012272	0.012272	23,277
Mar 19, 2024	0.006206	0.010933	0.006206	0.010933	0.010933	37,668
Mar 18, 2024	0.007393	0.007457	0.005713	0.006206	0.006206	996
Mar 17, 2024	0.009000	0.009000	0.007376	0.007393	0.007393	14,023
Mar 16, 2024	0.007893	0.009503	0.007893	0.009000	0.009000	35,505
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.49(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.57(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD88,256.70+250.23(+0.28%)

Tiamonds USD (TIA-USD)

S&P/TSX
21,554.86
-26.49(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.57(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
88,256.70
+250.23(+0.28%)