Tapcoin Historical Data - TTTTTUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Tapcoin (Cryptocurrency:TTTTTUSD)
Tapcoin (Cryptocurrency:TTTTTUSD) Historical

Tapcoin (TTTTTUSD)

0.005884

-0.000198

( -3.26% )

Updated: 20:02:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0.00085589	17.0217293595	0.00502822	0.0133417	1.034E-5	5.05227472	CX
260	0.00085589	17.0217293595	0.00502822	0.0133417	1.034E-5	5.05227472	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.00607373	2.2E-5	0.36	0.00605164	0.00622551	0.00604204	0
1714261800	0.00605145	0.00023261	4.00	0.00582483	0.00610074	0.00572958	0
1714175400	0.00581884	-5.4E-5	-0.92	0.0058687	0.00588857	0.00577301	0
1714089000	0.00587254	4.2E-5	0.72	0.00583961	0.00593196	0.00571481	0
1714002600	0.00583091	-0.000157	-2.62	0.00599364	0.00612302	0.00577355	0
1713916200	0.0059875	3.3E-5	0.55	0.00595157	0.00606884	0.00586805	0
1713829800	0.00595404	9.9E-5	1.69	0.00568237	0.0060078	0.00561935	0
1713743400	0.00585487	-7.0E-6	-0.12	0.0058584	0.00594532	0.00580273	0
1713657000	0.00586201	0.00015487	2.71	0.00568237	0.00589884	0.00561935	0
1713570600	0.00570714	3.0E-6	0.05	0.00569465	0.00580915	0.00534035	0
1713484200	0.00570448	0.00015687	2.83	0.00556039	0.0057556	0.00550054	0
1713397800	0.00554761	-0.000191	-3.33	0.00573438	0.00580234	0.00544299	0
1713311400	0.0057385	-3.1E-5	-0.54	0.00576017	0.00581119	0.00557992	0
1713225000	0.00576916	-0.000111	-1.89	0.00585511	0.00608683	0.00564986	0
1713138600	0.00587996	0.00024716	4.39	0.00559491	0.00589882	0.00542147	0
1713052200	0.0056328	-0.0004	-6.63	0.00600497	0.00613658	0.00537365	0
1712965800	0.00603274	-0.000491	-7.53	0.00651695	0.00660785	0.00582455	0
1712879400	0.0065235	-6.1E-5	-0.93	0.00657694	0.00672576	0.00646738	0
1712793000	0.00658454	5.7E-5	0.87	0.00652013	0.00661629	0.00635651	0
1712706600	0.00652713	-0.000344	-5.01	0.00687846	0.00692727	0.00644069	0
1712620200	0.00687119	0.0004445	6.92	0.00619484	0.00692697	0.00599197	0
1712533800	0.00642669	0.00017231	2.76	0.00623981	0.00643158	0.0062246	0
1712447400	0.00625438	6.9E-5	1.12	0.00616387	0.00631295	0.00616255	0
1712361000	0.00618518	-4.0E-6	-0.06	0.00619484	0.0062243	0.00599197	0
1712274600	0.00618957	1.8E-5	0.29	0.00614756	0.00640496	0.00605502	0
1712188200	0.00617181	7.5E-5	1.23	0.00611311	0.00626306	0.0059692	0
1712101800	0.00609657	-0.000441	-6.75	0.00652168	0.00652168	0.00598806	0
1712015400	0.00653747	-0.000238	-3.51	0.00677908	0.00677908	0.00636371	0
1711929000	0.00677505	0.00025021	3.83	0.0065253	0.00679521	0.0065253	0
1711842600	0.00652484	-1.5E-5	-0.23	0.00653114	0.00663262	0.00649128	0
1711756200	0.00653936	-9.0E-5	-1.36	0.00662567	0.00666209	0.00646152	0
1711669800	0.00662944	0.00013066	2.01	0.00651033	0.00671701	0.00644953	0
1711583400	0.00649878	-0.000172	-2.58	0.00667241	0.00681701	0.00644114	0
1711497000	0.00667083	1.0E-5	0.15	0.00666358	0.00683639	0.00660121	0
1711410600	0.00666058	0.00023259	3.62	0.00652322	0.00678727	0.00638558	0
1711324200	0.00642799	0.00018885	3.03	0.00622411	0.00645572	0.00614294	0
1711237800	0.00623914	6.9E-5	1.12	0.00619203	0.00636421	0.00608644	0
1711151400	0.00617019	-0.000326	-5.02	0.00650233	0.00658519	0.00605707	0
1711065000	0.00649588	-4.6E-5	-0.70	0.00652322	0.00666676	0.00634548	0
1710978600	0.00654219	0.00064008	10.84	0.0058765	0.00657151	0.00570088	0
1710892200	0.00590211	-0.000654	-9.98	0.00654444	0.00657658	0.0058683	0
1710805800	0.00655575	-0.000203	-3.00	0.00744433	0.00745975	0.0064477	0
1710719400	0.00675901	0.00021181	3.24	0.00660154	0.00683732	0.00636756	0
1710633000	0.0065472	-0.000412	-5.92	0.00696906	0.00702661	0.00647698	0
1710546600	0.00695883	-0.000266	-3.68	0.00744433	0.00745975	0.00667693	0
1710460200	0.00722511	-0.000227	-3.05	0.00744433	0.00745975	0.00692414	0
1710373800	0.00745231	6.2E-5	0.84	0.00739699	0.00758682	0.007332	0
1710287400	0.00739061	-0.000179	-2.36	0.00757676	0.00761184	0.00716698	0
1710201000	0.00756984	0.00034313	4.75	0.00711174	0.00760721	0.00703565	0
1710114600	0.00722671	-6.0E-5	-0.82	0.00727427	0.00738074	0.0070773	0
1710028200	0.00728673	4.6E-5	0.64	0.00723945	0.00734779	0.00722016	0
1709941800	0.00724105	5.5E-5	0.77	0.00720703	0.00743962	0.00712445	0
1709855400	0.00718644	9.5E-5	1.34	0.00711174	0.00732715	0.00696039	0
1709769000	0.00709186	0.0004934	7.48	0.00662126	0.00725411	0.00652104	0
1709682600	0.00659846	-0.000157	-2.32	0.00675886	0.00710754	0.00603421	0
1709596200	0.00675498	0.00027614	4.26	0.00631533	0.00677452	0.00629887	0
1709509800	0.00647884	0.00011368	1.79	0.00636259	0.00649528	0.00627329	0
1709423400	0.00636516	-2.0E-5	-0.31	0.00638381	0.00643532	0.0063263	0
1709337000	0.00638538	0.00014417	2.31	0.00621768	0.0064166	0.00621768	0
1709250600	0.00624121	-2.5E-5	-0.40	0.00631533	0.00654824	0.00615496	0
1709164200	0.00626667	0.00023775	3.94	0.00603534	0.00648399	0.0060128	0
1709077800	0.00602892	0.00012054	2.04	0.00591193	0.00611675	0.00589314	0
1708991400	0.00590838	0.00011739	2.03	0.00559926	0.00594809	0.00535583	0
1708905000	0.00579099	0.00022848	4.11	0.00556705	0.00579419	0.00555319	0
1708818600	0.00556251	0.00012313	2.26	0.00543497	0.00558613	0.00540735	0
1708732200	0.00543938	-8.5E-5	-1.54	0.0055215	0.00556372	0.00540741	0
1708645800	0.00552447	-1.4E-5	-0.25	0.005506	0.00563451	0.00540943	0
1708559400	0.00553874	-6.9E-5	-1.23	0.00559926	0.0056129	0.00535583	0
1708473000	0.00560795	0.00012732	2.32	0.0054798	0.0056408	0.00535332	0
1708386600	0.00548063	0.00013633	2.55	0.00450434	0.00554888	0.0045001	0
1708300200	0.0053443	0.0001584	3.05	0.00518274	0.00538596	0.00514671	0
1708213800	0.0051859	-4.2E-5	-0.80	0.00521315	0.00521562	0.00506691	0
1708127400	0.00522747	-3.0E-5	-0.57	0.00525861	0.0053182	0.00513787	0
1708041000	0.00525736	7.6E-5	1.47	0.00516616	0.00533154	0.00514353	0
1707954600	0.00518091	0.00027055	5.51	0.00490632	0.00518387	0.0048744	0
1707868200	0.00491036	-2.8E-5	-0.57	0.00496696	0.00499653	0.00481881	0
1707781800	0.00493885	0.00028039	6.02	0.00450434	0.00495316	0.0045001	0
1707695400	0.00465846	9.0E-6	0.19	0.00464566	0.00472114	0.0046403	0
1707609000	0.00464949	2.2E-5	0.48	0.00463612	0.00468091	0.00460472	0
1707522600	0.00462721	0.00012164	2.70	0.00450434	0.00469305	0.0045001	0
1707436200	0.00450557	-5.0E-6	-0.11	0.0045123	0.00457625	0.00449372	0
1707349800	0.00451103	9.3E-5	2.11	0.00441837	0.00454572	0.00437643	0
1707263400	0.00441768	0.00014186	3.32	0.00427201	0.00444512	0.00427182	0
1707177000	0.00427582	1.6E-5	0.38	0.0041204	0.00433718	0.00408374	0
1707090600	0.0042598	-6.0E-6	-0.14	0.00427007	0.00429403	0.00421914	0
1707004200	0.00426628	-2.5E-5	-0.58	0.00429038	0.00433086	0.00426401	0
1706917800	0.00429083	1.0E-5	0.23	0.00427932	0.00432057	0.00424651	0
1706831400	0.00428106	3.0E-5	0.71	0.00425062	0.0042963	0.00417255	0
1706745000	0.00425125	-0.000106	-2.43	0.00436582	0.00436938	0.00421712	0
1706658600	0.00435703	5.1E-5	1.18	0.00430076	0.00443963	0.00427468	0
1706572200	0.00430612	0.00010466	2.49	0.0041204	0.0043133	0.00408374	0
1706485800	0.00420146	-1.6E-5	-0.38	0.0042149	0.00428849	0.00417268	0
1706399400	0.00421771	6.9E-7	0.02	0.0042206	0.00424024	0.00419015	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions