UK markets closed

TONY THE DUCK USD (TONY-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.003031+0.000425 (+16.30%)
As of 07:09PM UTC. Market open.
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jun 20240.0027070.0030310.0027070.0030310.00303121,523
22 Jun 20240.0025800.0027070.0024500.0027070.00270721,621
21 Jun 20240.0028100.0028200.0025800.0025800.00258018,007
20 Jun 20240.0028400.0029620.0027440.0028100.00281022,181
19 Jun 20240.0030070.0033620.0028050.0028400.00284071,309
18 Jun 20240.0033100.0034770.0029650.0030070.00300763,741
17 Jun 20240.0039100.0039330.0032960.0033100.00331082,351
16 Jun 20240.0043370.0043370.0038900.0039100.00391054,768
15 Jun 20240.0042820.0045610.0039810.0043370.00433764,573
14 Jun 20240.0040790.0043230.0036170.0042820.004282111,240
13 Jun 20240.0030840.0040790.0030840.0040790.00407982,299
12 Jun 20240.0027950.0032750.0027950.0030840.00308461,288
11 Jun 20240.0030960.0030960.0026150.0027950.00279546,159
10 Jun 20240.0027390.0030960.0027390.0030960.003096-
09 Jun 20240.0027940.0028130.0026710.0027390.002739-
08 Jun 20240.0029530.0031420.0026640.0027940.002794-
07 Jun 20240.0034020.0037810.0029530.0029530.00295390,315
06 Jun 20240.0031490.0033600.0029040.0033600.00336050,195
05 Jun 20240.0036970.0039710.0031490.0031490.00314986,898
04 Jun 20240.0028020.0037250.0026000.0036970.00369780,899
03 Jun 20240.0027180.0033940.0025790.0027910.002791140,775
02 Jun 20240.0016840.0027180.0013260.0027180.002718210,730
01 Jun 20240.0022940.0022990.0016550.0016730.00167367,647
31 May 20240.0025970.0026160.0021880.0022940.00229435,047
30 May 20240.0021460.0026600.0020810.0026190.00261956,449
29 May 20240.0024770.0024810.0020720.0021430.00214334,029
28 May 20240.0025690.0025750.0022490.0024770.00247726,779
27 May 20240.0025970.0027860.0022560.0025690.00256988,869
26 May 20240.0032820.0032900.0026240.0026480.00264833,182
25 May 20240.0035250.0036590.0032560.0032620.00326220,344
24 May 20240.0034020.0035270.0033300.0035250.00352521,504
23 May 20240.0038290.0039400.0032290.0034020.00340229,970
22 May 20240.0041970.0042000.0037900.0038290.00382924,211
21 May 20240.0042850.0045960.0041580.0041970.00419739,379
20 May 20240.0039250.0042880.0039240.0042850.00428512,723
19 May 20240.0039560.0041860.0039550.0039570.00395714,153
18 May 20240.0041330.0041550.0038870.0039560.00395617,320
17 May 20240.0042040.0042710.0040750.0041330.00413325,819
16 May 20240.0049470.0051170.0037870.0042040.004204140,770
15 May 20240.0045270.0051400.0044580.0049470.00494753,100
14 May 20240.0047560.0049260.0042710.0045270.00452754,744
13 May 20240.0052470.0055110.0047350.0047560.00475672,818
12 May 20240.0052710.0054740.0050910.0052780.00527849,532
11 May 20240.0053060.0055990.0047630.0052710.00527181,241
10 May 20240.0051830.0064780.0050330.0053060.005306153,973
09 May 20240.0049620.0053580.0047870.0051830.005183121,901
08 May 20240.0052920.0054220.0049590.0049620.00496240,197
07 May 20240.0053760.0060090.0051760.0052920.00529264,074
06 May 20240.0065220.0069650.0053570.0053760.005376100,515
05 May 20240.0060340.0068950.0057340.0065220.00652258,030
04 May 20240.0056160.0062710.0052170.0060340.00603497,738
03 May 20240.0046730.0056250.0046320.0056160.00561674,053
02 May 20240.0043640.0048430.0038300.0047690.00476970,366
01 May 20240.0052030.0054010.0036500.0043640.004364211,482
30 Apr 20240.0056280.0058990.0044500.0052030.00520395,054
29 Apr 20240.0058660.0061160.0052400.0056280.00562879,504
28 Apr 20240.0050200.0061510.0048000.0058660.00586699,086
27 Apr 20240.0051210.0051840.0045920.0050200.00502068,972
26 Apr 20240.0055960.0055960.0048660.0051210.00512174,682
25 Apr 20240.0054650.0059180.0049560.0055960.005596133,741
24 Apr 20240.0058200.0062450.0053620.0054650.00546598,077
23 Apr 20240.0065450.0066100.0050920.0058520.005852210,230
22 Apr 20240.0078160.0079940.0062520.0065450.006545196,758
21 Apr 20240.0073170.0079420.0064750.0078160.007816254,597
20 Apr 20240.0073170.0073170.0073170.0073170.007317-
19 Apr 20240.0078640.0086900.0067590.0073170.007317-
18 Apr 20240.0081800.0091200.0073820.0078640.007864252,042
17 Apr 20240.0093320.0104390.0068770.0081800.008180468,347
16 Apr 20240.0081180.0091670.0065860.0091670.009167297,651
15 Apr 20240.0077120.0092280.0072410.0081180.008118360,270
14 Apr 20240.0067030.0071350.0059020.0071130.007113202,309
13 Apr 20240.0066600.0082910.0048670.0067030.006703560,235
12 Apr 20240.0077980.0083210.0053010.0066600.006660499,363
11 Apr 20240.0041820.0090980.0040690.0077980.0077981,034,663
10 Apr 20240.0039430.0049740.0034700.0041820.004182356,308
09 Apr 20240.0041790.0053920.0036140.0039430.003943379,152
08 Apr 20240.0038690.0058730.0035080.0041790.004179616,190
07 Apr 20240.0028590.0040640.0027520.0038690.003869166,541
06 Apr 20240.0031150.0034760.0022500.0028590.002859190,172
05 Apr 20240.0022600.0032060.0022140.0031150.003115214,977
04 Apr 20240.0027930.0029870.0021420.0022600.002260111,540
03 Apr 20240.0028240.0033030.0023840.0027930.002793154,846
02 Apr 20240.0032700.0034060.0026070.0028240.002824160,165
01 Apr 20240.0041450.0041550.0030940.0032700.003270234,733
31 Mar 20240.0043500.0046500.0036330.0041450.004145314,538
30 Mar 20240.0037430.0046450.0035400.0043500.004350317,939
29 Mar 20240.0025380.0040160.0025290.0037430.003743401,273
28 Mar 20240.0031180.0031180.0018470.0025380.002538230,048
27 Mar 20240.0036930.0037180.0024350.0031180.003118262,369
26 Mar 20240.0028880.0037220.0028300.0036930.003693400,233
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.