Australia markets open in 4 hours 45 minutes

Just The Tip USD (TIPS29847-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.005712+0.000414 (+7.82%)
As of 07:10PM UTC. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 May 20240.0052980.0058000.0052980.0057120.0057121,042
11 May 20240.0053360.0053820.0052220.0052980.005298-
10 May 20240.0058890.0059820.0052970.0053360.0053362,240
09 May 20240.0055210.0062540.0053290.0058890.00588912,920
08 May 20240.0056480.0061560.0050700.0055210.00552114,206
07 May 20240.0068960.0070790.0056350.0056480.00564812,684
06 May 20240.0077020.0081020.0065270.0068960.00689623,340
05 May 20240.0078070.0081290.0076670.0077020.0077024,877
04 May 20240.0080130.0081800.0077030.0078070.0078075,075
03 May 20240.0076420.0081540.0075230.0080130.0080135,166
02 May 20240.0072190.0079060.0069100.0078670.0078674,482
01 May 20240.0082820.0099910.0061870.0072190.0072196,384
30 Apr 20240.0088720.0117040.0070570.0082820.0082826,141
29 Apr 20240.0084950.0090730.0084540.0088720.0088722,534
28 Apr 20240.0088710.0091260.0084880.0084950.0084956,872
27 Apr 20240.0097510.0098850.0079730.0088710.00887112,250
26 Apr 20240.0107730.0112010.0097090.0097510.0097515,686
25 Apr 20240.0126170.0126560.0107570.0107730.01077310,654
24 Apr 20240.0124880.0134910.0123690.0126170.0126175,404
23 Apr 20240.0126580.0139220.0121920.0124140.0124149,417
22 Apr 20240.0122070.0126900.0117450.0126580.0126585,993
21 Apr 20240.0127520.0129450.0116380.0122070.01220711,112
20 Apr 20240.0121680.0133770.0119780.0127300.01273015,020
19 Apr 20240.0114950.0125550.0109350.0121680.0121686,357
18 Apr 20240.0108750.0115100.0107280.0114950.0114951,657
17 Apr 20240.0121270.0131890.0105040.0108750.0108756,978
16 Apr 20240.0121320.0124580.0111240.0122540.0122547,678
15 Apr 20240.0138560.0141170.0119080.0121320.01213211,803
14 Apr 20240.0119560.0137670.0110300.0137660.0137669,384
13 Apr 20240.0152510.0154240.0112080.0119560.0119569,590
12 Apr 20240.0164670.0170260.0136860.0152510.01525114,679
11 Apr 20240.0149270.0164710.0142820.0164670.01646717,333
10 Apr 20240.0178370.0181420.0135500.0149270.01492735,629
09 Apr 20240.0213210.0214170.0173490.0178370.01783718,747
08 Apr 20240.0215460.0216940.0199810.0213210.02132111,856
07 Apr 20240.0200650.0217570.0198490.0215460.02154615,568
06 Apr 20240.0221220.0225140.0199960.0200650.02006517,901
05 Apr 20240.0225150.0228830.0197940.0221220.02212243,858
04 Apr 20240.0269030.0288550.0211700.0225150.02251575,146
03 Apr 20240.0277240.0303550.0266340.0269030.02690330,536
02 Apr 20240.0318150.0318860.0267870.0277240.02772451,328
01 Apr 20240.0355400.0385310.0298520.0318150.03181560,651
31 Mar 20240.0360030.0406690.0344640.0355400.03554069,263
30 Mar 20240.0480630.0491910.0336160.0360030.036003119,690
29 Mar 20240.0496730.0536500.0446250.0480630.048063135,048
28 Mar 20240.0567030.0568480.0437270.0496730.049673147,029
27 Mar 20240.0700120.0728490.0522950.0567030.056703155,176
26 Mar 20240.0674770.0913780.0588860.0700120.070012330,874
25 Mar 20240.0949090.1036690.0674380.0674770.067477277,743
24 Mar 20240.0933060.1019330.0814430.0949090.094909263,750
23 Mar 20240.0983910.1126270.0858330.0933060.093306285,852
22 Mar 20240.0803880.1103740.0744900.0983910.098391596,451
21 Mar 20240.0674280.0821380.0613710.0803880.080388188,016
20 Mar 20240.0510180.0713610.0498940.0674280.067428159,115
19 Mar 20240.0621260.0671800.0493510.0510180.05101864,245
18 Mar 20240.0608030.0755150.0500650.0658410.065841263,714
17 Mar 20240.0442020.0557280.0418890.0536640.05366469,942
16 Mar 20240.0632030.0675630.0307790.0442020.044202382,535
15 Mar 20240.0824890.0918400.0632030.0632030.063203415,682
14 Mar 20240.0624240.0929690.0606210.0824890.082489699,544
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.