UK markets close in 4 hours 18 minutes

Tradetomato USD (TTM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.008214-0.000193 (-2.30%)
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 20240.0083840.0084420.0081030.0082140.0082149,722
25 Jun 20240.0083930.0084130.0082390.0083840.00838411,248
24 Jun 20240.0087130.0087130.0078200.0083930.00839322,025
23 Jun 20240.0087550.0087660.0085650.0087130.00871320,149
22 Jun 20240.0088050.0088350.0085430.0087550.00875543,305
21 Jun 20240.0089680.0090150.0087260.0088050.00880546,504
20 Jun 20240.0088770.0097180.0085870.0089680.00896847,839
19 Jun 20240.0088570.0089610.0087400.0088770.00887746,050
18 Jun 20240.0090940.0091040.0087680.0088570.00885745,938
17 Jun 20240.0092130.0092340.0087790.0090940.00909449,640
16 Jun 20240.0091130.0092430.0089560.0092130.00921347,008
15 Jun 20240.0090750.0092950.0089770.0091130.00911346,100
14 Jun 20240.0091410.0092370.0090720.0090750.00907543,982
13 Jun 20240.0092610.0092630.0089710.0091410.00914117,558
12 Jun 20240.0090820.0093190.0090140.0092610.0092611,242
11 Jun 20240.0094380.0094470.0090360.0090820.0090822,198
10 Jun 20240.0089890.0094620.0089110.0094380.0094385,885
09 Jun 20240.0091750.0091960.0089110.0089890.00898943,393
08 Jun 20240.0099260.0099650.0090400.0091750.00917550,143
07 Jun 20240.0100930.0100990.0097910.0099260.00992619,699
06 Jun 20240.0092610.0101150.0092500.0100930.01009336,138
05 Jun 20240.0092470.0106150.0090250.0092610.00926154,621
04 Jun 20240.0106530.0107200.0090280.0092470.00924753,779
03 Jun 20240.0082430.0110500.0082200.0106530.01065353,136
02 Jun 20240.0084580.0084700.0081390.0082430.00824346,064
01 Jun 20240.0084520.0086470.0081480.0084580.00845849,954
31 May 20240.0082720.0085010.0081910.0084520.00845246,605
30 May 20240.0082670.0085300.0081280.0082720.00827243,557
29 May 20240.0084570.0085140.0081190.0082670.00826751,077
28 May 20240.0087170.0088830.0083330.0084570.00845751,970
27 May 20240.0094850.0095810.0082830.0087170.00871758,647
26 May 20240.0091370.0096570.0089920.0094850.00948548,702
25 May 20240.0088460.0091490.0086810.0091370.00913746,513
24 May 20240.0089990.0091550.0087050.0088460.00884649,888
23 May 20240.0093380.0094660.0085750.0089990.00899951,697
22 May 20240.0091240.0095690.0087350.0093380.00933850,739
21 May 20240.0094010.0098470.0090340.0091240.00912451,274
20 May 20240.0095690.0097490.0084870.0094010.00940160,756
19 May 20240.0096320.0097280.0094610.0095690.00956946,128
18 May 20240.0096800.0097730.0095760.0096320.00963226,131
17 May 20240.0102710.0103580.0091800.0096800.00968047,206
16 May 20240.0098300.0103520.0096780.0102710.01027149,655
15 May 20240.0096190.0106080.0095790.0098300.00983053,568
14 May 20240.0111830.0113030.0094300.0096190.00961955,298
13 May 20240.0114370.0114660.0108710.0111830.01118356,009
12 May 20240.0110470.0116080.0108420.0114370.01143750,284
11 May 20240.0107400.0110850.0106490.0110470.01104749,514
10 May 20240.0110480.0111400.0106020.0107400.01074049,586
09 May 20240.0113520.0114660.0109780.0110480.01104848,170
08 May 20240.0109430.0129030.0108960.0113520.01135274,975
07 May 20240.0092410.0110540.0092190.0109430.01094336,882
06 May 20240.0093190.0093430.0092400.0092410.009241761
05 May 20240.0093600.0094100.0092690.0093190.00931938,269
04 May 20240.0094040.0094740.0092720.0093600.00936044,704
03 May 20240.0093720.0095480.0092620.0094040.00940444,573
02 May 20240.0093590.0095600.0092900.0093720.00937245,458
01 May 20240.0093750.0094930.0092400.0093590.00935946,801
30 Apr 20240.0093870.0095180.0092800.0093750.00937546,700
29 Apr 20240.0093940.0095400.0092270.0093870.00938747,068
28 Apr 20240.0095260.0096180.0093600.0093940.00939447,851
27 Apr 20240.0097960.0100640.0092400.0095260.00952648,799
26 Apr 20240.0095680.0098390.0094410.0097960.00979649,723
25 Apr 20240.0098650.0099070.0094810.0095680.00956845,792
24 Apr 20240.0099500.0100900.0097240.0098650.00986546,825
23 Apr 20240.0100960.0101020.0099460.0099500.0099503,599
22 Apr 20240.0104320.0105250.0100680.0100960.01009642,499
21 Apr 20240.0105510.0107230.0102570.0104320.01043248,518
20 Apr 20240.0106150.0110500.0105490.0105510.01055147,593
19 Apr 20240.0093900.0107310.0091660.0106150.01061560,474
18 Apr 20240.0095650.0096730.0091820.0093900.00939046,483
17 Apr 20240.0096250.0097510.0095340.0095650.00956546,242
16 Apr 20240.0097670.0103550.0095870.0096250.00962556,719
15 Apr 20240.0097180.0098650.0095830.0097670.00976748,631
14 Apr 20240.0099120.0099150.0095870.0097180.00971848,137
13 Apr 20240.0099830.0102650.0094770.0099120.00991252,435
12 Apr 20240.0100420.0109800.0089180.0099830.00998375,707
11 Apr 20240.0100990.0102000.0099060.0100420.01004247,045
10 Apr 20240.0104790.0107790.0100390.0100990.01009949,533
09 Apr 20240.0107700.0108070.0102950.0104790.01047955,141
08 Apr 20240.0106600.0110860.0103120.0107700.01077056,015
07 Apr 20240.0112060.0116710.0105290.0106600.01066049,051
06 Apr 20240.0123350.0123680.0096790.0112080.01120877,772
05 Apr 20240.0128030.0132060.0113160.0123350.01233582,743
04 Apr 20240.0121680.0129780.0116820.0128030.01280366,210
03 Apr 20240.0102740.0125220.0099380.0121680.01216888,189
02 Apr 20240.0120490.0127390.0083360.0102740.010274143,312
01 Apr 20240.0127230.0128610.0112640.0120490.01204965,219
31 Mar 20240.0130590.0136980.0124540.0127230.01272328,645
30 Mar 20240.0132800.0136660.0129920.0130590.01305948,185
29 Mar 20240.0137550.0141950.0131390.0132800.01328055,548
28 Mar 20240.0148050.0150200.0136810.0137550.01375550,046
27 Mar 20240.0152410.0152710.0145650.0148050.01480551,975
26 Mar 20240.0141260.0161380.0139480.0152410.01524177,111
25 Mar 20240.0130700.0141890.0127560.0141260.01412656,652
24 Mar 20240.0138450.0139010.0128340.0130700.01307048,550
23 Mar 20240.0134790.0141330.0131900.0138450.01384551,188
22 Mar 20240.0141150.0143130.0133480.0134790.01347949,472
21 Mar 20240.0140210.0148290.0136760.0141150.01411551,862
20 Mar 20240.0137670.0147050.0135470.0140210.01402159,704
19 Mar 20240.0140120.0141810.0136620.0137670.01376747,993
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...