UK markets close in 4 hours 15 minutes

Tongtongcoin USD (TTC22099-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.066297-0.000431 (-0.65%)
As of 11:09AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.0663120.0667440.0658780.0662970.06629715,019
25 Jun 20240.0658500.0667620.0658400.0663120.06631215,042
24 Jun 20240.0658350.0662990.0658220.0658500.06585015,002
23 Jun 20240.0662840.0663180.0657460.0658350.06583514,910
22 Jun 20240.0662820.0663290.0662610.0662840.06628414,962
21 Jun 20240.0662680.0663390.0662450.0662810.06628114,970
20 Jun 20240.0662860.0667120.0662500.0662680.06626814,992
19 Jun 20240.0662750.0663420.0662660.0662860.06628614,990
18 Jun 20240.0667290.0667400.0662700.0662750.06627514,957
17 Jun 20240.0667160.0669500.0666870.0667290.06672914,984
16 Jun 20240.0666560.0671210.0662500.0667160.06671611,769
15 Jun 20240.0666560.0666850.0666420.0666560.06665615,007
14 Jun 20240.0674830.0675100.0664140.0666560.06665615,001
13 Jun 20240.0640470.0688940.0638170.0674830.06748315,355
12 Jun 20240.0642560.0645330.0635970.0640470.06404715,086
11 Jun 20240.0636640.0651060.0636490.0642560.06425615,042
10 Jun 20240.0634770.0641060.0634680.0636640.06366430,007
09 Jun 20240.0642970.0643050.0634710.0634770.06347729,825
08 Jun 20240.0642830.0643130.0642690.0642970.06429730,011
07 Jun 20240.0642850.0645560.0642270.0642830.06428330,004
06 Jun 20240.0643250.0643340.0640710.0642850.06428530,096
05 Jun 20240.0655950.0656210.0642780.0643250.06432529,861
04 Jun 20240.0676720.0676830.0651520.0655950.06559530,034
03 Jun 20240.0676830.0677060.0669750.0676720.06767220,168
02 Jun 20240.0672110.0683690.0671980.0676830.06768320,142
01 Jun 20240.0671850.0672380.0671740.0672110.06721119,989
31 May 20240.0672990.0693040.0669540.0671850.06718519,580
30 May 20240.0636350.0685990.0636310.0672990.06729924,699
29 May 20240.0657600.0657780.0616980.0636350.06363529,791
28 May 20240.0654370.0662470.0654160.0657600.06576030,027
27 May 20240.0663300.0663320.0651990.0654370.06543730,023
26 May 20240.0647450.0663300.0647400.0663300.06633022,960
25 May 20240.0647500.0648010.0647310.0647450.06474530,021
24 May 20240.0642870.0653130.0642850.0647500.06475030,140
23 May 20240.0663290.0663290.0641440.0642870.06428729,829
22 May 20240.0680490.0680960.0658910.0663290.06632929,582
21 May 20240.0680620.0684420.0679980.0680490.06804930,012
20 May 20240.0686250.0689110.0680540.0680620.06806230,018
19 May 20240.0686570.0687100.0686250.0686250.06862540,029
18 May 20240.0686920.0687160.0686470.0686570.06865740,028
17 May 20240.0694480.0700640.0686740.0686920.06869239,706
16 May 20240.0689750.0698170.0689590.0694480.06944840,156
15 May 20240.0689030.0690610.0687050.0689750.06897540,048
14 May 20240.0696050.0705690.0678700.0689030.06890339,101
13 May 20240.0659050.0762860.0656190.0696050.06960539,153
12 May 20240.0659290.0659750.0658970.0659050.06590540,006
11 May 20240.0660810.0661270.0659020.0659290.06592939,934
10 May 20240.0664870.0665960.0657800.0660810.06608140,147
09 May 20240.0678770.0678980.0663790.0664870.06648739,563
08 May 20240.0679220.0679560.0678700.0678770.06787740,005
07 May 20240.0679480.0684140.0674770.0679220.06792240,282
06 May 20240.0679600.0680400.0679240.0679480.06794840,040
05 May 20240.0682840.0687660.0679370.0679600.06796039,898
04 May 20240.0683840.0695450.0682400.0682840.06828440,043
03 May 20240.0699390.0802340.0676680.0683840.06838435,739
02 May 20240.0699580.0700150.0698530.0699390.06993940,034
01 May 20240.0663410.0699900.0662770.0699580.06995841,574
30 Apr 20240.0665640.0669650.0662670.0663410.06634139,982
29 Apr 20240.0631420.0665690.0631310.0665640.06656441,450
28 Apr 20240.0692950.0693740.0618220.0631420.06314238,908
27 Apr 20240.0710110.0711230.0682700.0692950.06929539,620
26 Apr 20240.0726950.0727750.0709880.0710110.07101134,247
25 Apr 20240.0718700.0729670.0715990.0726950.07269540,458
24 Apr 20240.0721880.0722190.0718250.0718700.07187039,867
23 Apr 20240.0719300.0725160.0719290.0721880.07218840,027
22 Apr 20240.0716670.0721870.0716430.0719300.07193040,042
21 Apr 20240.0727350.0732700.0715980.0716670.07166739,622
20 Apr 20240.0727330.0727800.0727110.0727350.07273540,037
19 Apr 20240.0727380.0727860.0726920.0727330.07273340,034
18 Apr 20240.0726950.0733010.0726740.0727380.07273840,027
17 Apr 20240.0727190.0727630.0726690.0726950.07269540,011
16 Apr 20240.0726570.0727750.0726570.0727190.07271940,050
15 Apr 20240.0756890.0757020.0726510.0726570.07265738,819
14 Apr 20240.0787180.0787400.0756080.0756890.07568939,900
13 Apr 20240.0786510.0788340.0785970.0787180.07871840,068
12 Apr 20240.0786440.0803350.0785370.0786510.07865140,006
11 Apr 20240.0786540.0786820.0785890.0786440.07864439,992
10 Apr 20240.0776680.0788880.0776550.0786540.07865450,695
09 Apr 20240.0782120.0782330.0776590.0776680.07766849,877
08 Apr 20240.0757960.0782260.0757960.0782120.07821250,415
07 Apr 20240.0779200.0779510.0756270.0757960.07579619,139
06 Apr 20240.0779170.0779400.0771610.0779200.07792050,031
05 Apr 20240.0724550.0844240.0724520.0779170.07791749,099
04 Apr 20240.0736650.0757180.0722000.0724550.07245549,435
03 Apr 20240.0691600.0845990.0691210.0736650.07366550,399
02 Apr 20240.0692910.0698850.0691120.0691600.06916050,021
01 Apr 20240.0690760.0709970.0686940.0692910.06929150,856
31 Mar 20240.0703280.0703530.0690640.0690760.06907649,412
30 Mar 20240.0703220.0703470.0703020.0703280.07032850,029
29 Mar 20240.0709840.0710080.0702810.0703220.07032249,734
28 Mar 20240.0709640.0710180.0709270.0709840.07098450,008
27 Mar 20240.0691640.0709770.0690440.0709640.07096450,624
26 Mar 20240.0725770.0725770.0689880.0691640.06916448,787
25 Mar 20240.0718360.0726000.0695710.0725770.07257751,116
24 Mar 20240.0720780.0724280.0718100.0718360.07183649,932
23 Mar 20240.0720680.0720960.0720540.0720780.07207850,028
22 Mar 20240.0746370.0746440.0720550.0720680.07206848,846
21 Mar 20240.0727840.0746710.0727600.0746370.07463749,727
20 Mar 20240.0727150.0735170.0726710.0727840.07278440,052
19 Mar 20240.0749500.0760030.0720270.0727150.07271539,114
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...