Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TUYA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.61 | -0.04 | -2.42% | 1.65 | 1.665 | 1.60 | 131,040 |
| Apr 24 2024 | 1.65 | -0.08 | -4.62% | 1.76 | 1.76 | 1.64 | 147,064 |
| Apr 23 2024 | 1.73 | 0.06 | 3.59% | 1.63 | 1.7367 | 1.63 | 112,349 |
| Apr 22 2024 | 1.67 | 0.10 | 6.37% | 1.55 | 1.70 | 1.55 | 165,503 |
| Apr 19 2024 | 1.57 | -0.06 | -3.68% | 1.63 | 1.6406 | 1.54 | 226,971 |
| Apr 18 2024 | 1.63 | -0.03 | -1.81% | 1.66 | 1.75 | 1.62 | 179,282 |
| Apr 17 2024 | 1.66 | 0.02 | 1.22% | 1.63 | 1.692 | 1.63 | 92,745 |
| Apr 16 2024 | 1.64 | 0.00 | 0.00% | 1.65 | 1.675 | 1.6301 | 95,613 |
| Apr 15 2024 | 1.64 | -0.07 | -4.09% | 1.76 | 1.76 | 1.62 | 243,021 |
| Apr 12 2024 | 1.71 | -0.08 | -4.47% | 1.77 | 1.7803 | 1.71 | 89,608 |
| Apr 11 2024 | 1.79 | -0.04 | -2.19% | 1.88 | 1.88 | 1.769 | 104,740 |
| Apr 10 2024 | 1.83 | 0.08 | 4.57% | 1.75 | 1.83 | 1.74 | 169,309 |
| Apr 09 2024 | 1.75 | -0.02 | -1.13% | 1.74 | 1.79 | 1.74 | 75,772 |
| Apr 08 2024 | 1.77 | 0.04 | 2.31% | 1.71 | 1.77 | 1.71 | 65,852 |
| Apr 05 2024 | 1.73 | 0.01 | 0.58% | 1.72 | 1.7768 | 1.71 | 96,193 |
| Apr 04 2024 | 1.72 | -0.05 | -2.82% | 1.76 | 1.781 | 1.72 | 103,868 |
| Apr 03 2024 | 1.77 | 0.03 | 1.72% | 1.73 | 1.80 | 1.72 | 127,763 |
| Apr 02 2024 | 1.74 | -0.11 | -5.95% | 1.80 | 1.84 | 1.73 | 421,667 |
| Apr 01 2024 | 1.85 | 0.10 | 5.71% | 1.80 | 1.88 | 1.76 | 149,865 |
| Mar 28 2024 | 1.75 | -0.07 | -3.85% | 1.85 | 1.89 | 1.75 | 281,301 |
| Mar 27 2024 | 1.82 | -0.02 | -1.09% | 1.90 | 1.90 | 1.81 | 204,572 |
| Mar 26 2024 | 1.84 | -0.02 | -1.08% | 1.89 | 1.95 | 1.84 | 496,124 |
| Mar 25 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.88 | 1.84 | 58,060 |
| Mar 22 2024 | 1.86 | 0.00 | 0.00% | 1.84 | 1.90 | 1.82 | 62,352 |
| Mar 21 2024 | 1.86 | -0.01 | -0.53% | 1.89 | 1.89 | 1.83 | 238,781 |
| Mar 20 2024 | 1.87 | 0.04 | 2.19% | 1.78 | 1.88 | 1.76 | 299,894 |
| Mar 19 2024 | 1.83 | -0.01 | -0.54% | 1.82 | 1.85 | 1.74 | 380,020 |
| Mar 18 2024 | 1.84 | -0.10 | -5.15% | 1.98 | 1.99 | 1.81 | 384,196 |
| Mar 15 2024 | 1.94 | 0.06 | 3.19% | 1.89 | 1.95 | 1.86 | 545,360 |
| Mar 14 2024 | 1.88 | -0.12 | -6.00% | 1.98 | 1.98 | 1.86 | 155,911 |
| Mar 13 2024 | 2.00 | 0.06 | 3.09% | 1.95 | 2.02 | 1.9157 | 253,753 |
| Mar 12 2024 | 1.94 | 0.09 | 4.86% | 1.89 | 1.9499 | 1.87 | 193,838 |
| Mar 11 2024 | 1.85 | 0.01 | 0.54% | 1.87 | 1.925 | 1.82 | 265,372 |
| Mar 08 2024 | 1.84 | -0.03 | -1.60% | 1.85 | 1.91 | 1.83 | 160,570 |
| Mar 07 2024 | 1.87 | -0.01 | -0.53% | 1.92 | 1.92 | 1.83 | 330,165 |
| Mar 06 2024 | 1.88 | 0.02 | 1.08% | 1.89 | 1.92 | 1.87 | 90,969 |
| Mar 05 2024 | 1.86 | -0.08 | -4.12% | 1.94 | 1.95 | 1.86 | 231,777 |
| Mar 04 2024 | 1.94 | 0.06 | 3.19% | 1.90 | 1.95 | 1.865 | 243,901 |
| Mar 01 2024 | 1.88 | -0.09 | -4.57% | 1.97 | 2.05 | 1.88 | 783,972 |
| Feb 29 2024 | 1.97 | -0.09 | -4.37% | 2.07 | 2.08 | 1.97 | 1,171,187 |
| Feb 28 2024 | 2.06 | 0.11 | 5.64% | 2.00 | 2.18 | 1.9616 | 1,145,096 |
| Feb 27 2024 | 1.95 | 0.17 | 9.55% | 1.79 | 2.00 | 1.79 | 510,374 |
| Feb 26 2024 | 1.78 | 0.01 | 0.56% | 1.77 | 1.79 | 1.75 | 198,155 |
| Feb 23 2024 | 1.77 | -0.01 | -0.56% | 1.79 | 1.79 | 1.74 | 121,898 |
| Feb 22 2024 | 1.78 | 0.05 | 2.89% | 1.79 | 1.799 | 1.74 | 152,291 |
| Feb 21 2024 | 1.73 | 0.07 | 4.22% | 1.67 | 1.745 | 1.67 | 321,137 |
| Feb 20 2024 | 1.66 | -0.12 | -6.74% | 1.83 | 1.83 | 1.64 | 221,021 |
| Feb 16 2024 | 1.78 | 0.05 | 2.89% | 1.70 | 1.79 | 1.70 | 112,758 |
| Feb 15 2024 | 1.73 | 0.05 | 2.98% | 1.68 | 1.765 | 1.68 | 148,917 |
| Feb 14 2024 | 1.68 | 0.06 | 3.70% | 1.63 | 1.68 | 1.63 | 94,314 |
| Feb 13 2024 | 1.62 | -0.09 | -5.26% | 1.67 | 1.70 | 1.62 | 107,354 |
| Feb 12 2024 | 1.71 | 0.02 | 1.18% | 1.68 | 1.76 | 1.68 | 95,667 |
| Feb 09 2024 | 1.69 | -0.03 | -1.74% | 1.69 | 1.7172 | 1.67 | 104,817 |
| Feb 08 2024 | 1.72 | 0.04 | 2.38% | 1.73 | 1.75 | 1.69 | 147,444 |
| Feb 07 2024 | 1.68 | -0.05 | -2.89% | 1.76 | 1.76 | 1.68 | 290,770 |
| Feb 06 2024 | 1.73 | 0.04 | 2.37% | 1.74 | 1.76 | 1.685 | 245,039 |
| Feb 05 2024 | 1.69 | -0.12 | -6.63% | 1.76 | 1.78 | 1.69 | 151,148 |
| Feb 02 2024 | 1.81 | -0.02 | -1.09% | 1.78 | 1.84 | 1.78 | 136,055 |
| Feb 01 2024 | 1.83 | 0.00 | 0.00% | 1.86 | 1.87 | 1.81 | 189,137 |
| Jan 31 2024 | 1.83 | 0.02 | 1.10% | 1.81 | 1.89 | 1.80 | 237,823 |
| Jan 30 2024 | 1.81 | -0.10 | -5.24% | 1.89 | 1.92 | 1.79 | 483,048 |
| Jan 29 2024 | 1.91 | 0.02 | 1.06% | 1.87 | 1.92 | 1.865 | 79,382 |
