SugarBounce USD (TIP13138-USD)

CCC - CoinMarketCap. Currency in USD

0.002298

-0.000047

(-1.98%)

As of 04:22AM UTC. Market open.

Advertisement

Time Period:

Oct 27, 2023 - Oct 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 27, 2024	0.002298	0.002298	0.002298	0.002298	0.002298	5
Oct 26, 2024	-	-	-	-	-	-
Oct 25, 2024	0.002345	0.002345	0.002345	0.002345	0.002345	-
Oct 24, 2024	0.002307	0.002345	0.002307	0.002345	0.002345	14
Oct 23, 2024	0.002359	0.002359	0.002307	0.002307	0.002307	5
Oct 22, 2024	0.002359	0.002359	0.002359	0.002359	0.002359	-
Oct 21, 2024	0.002359	0.002359	0.002359	0.002359	0.002359	-
Oct 20, 2024	0.002359	0.002359	0.002359	0.002359	0.002359	-
Oct 19, 2024	0.002359	0.002359	0.002359	0.002359	0.002359	-
Oct 18, 2024	0.002260	0.002359	0.002260	0.002359	0.002359	21
Oct 17, 2024	0.002260	0.002260	0.002260	0.002260	0.002260	-
Oct 16, 2024	0.002260	0.002260	0.002260	0.002260	0.002260	-
Oct 15, 2024	0.002260	0.002260	0.002260	0.002260	0.002260	-
Oct 14, 2024	0.002260	0.002260	0.002260	0.002260	0.002260	-
Oct 13, 2024	0.002260	0.002260	0.002260	0.002260	0.002260	-
Oct 12, 2024	0.002286	0.002286	0.002260	0.002260	0.002260	100
Oct 11, 2024	0.002286	0.002286	0.002286	0.002286	0.002286	-
Oct 10, 2024	0.002286	0.002286	0.002286	0.002286	0.002286	-
Oct 09, 2024	0.002286	0.002286	0.002286	0.002286	0.002286	-
Oct 08, 2024	0.002329	0.002329	0.002286	0.002286	0.002286	141
Oct 07, 2024	0.002396	0.002396	0.002320	0.002329	0.002329	614
Oct 06, 2024	0.002396	0.002396	0.002396	0.002396	0.002396	-
Oct 05, 2024	0.002352	0.002396	0.002352	0.002396	0.002396	70
Oct 04, 2024	0.002305	0.002352	0.002302	0.002352	0.002352	258
Oct 03, 2024	0.002154	0.002305	0.002154	0.002305	0.002305	634
Oct 02, 2024	0.002234	0.002234	0.002137	0.002154	0.002154	137
Oct 01, 2024	0.002189	0.002241	0.002189	0.002234	0.002234	219
Sep 30, 2024	0.002300	0.002300	0.002189	0.002189	0.002189	134
Sep 29, 2024	0.002300	0.002300	0.002300	0.002300	0.002300	-
Sep 28, 2024	0.002300	0.002300	0.002300	0.002300	0.002300	-
Sep 27, 2024	0.002312	0.002312	0.002300	0.002300	0.002300	27
Sep 26, 2024	0.002312	0.002312	0.002312	0.002312	0.002312	-
Sep 25, 2024	0.002312	0.002312	0.002312	0.002312	0.002312	-
Sep 24, 2024	0.002325	0.002325	0.002312	0.002312	0.002312	6
Sep 23, 2024	0.002238	0.002329	0.002238	0.002325	0.002325	125
Sep 22, 2024	0.002238	0.002238	0.002238	0.002238	0.002238	-
Sep 21, 2024	0.002178	0.002238	0.002178	0.002238	0.002238	-
Sep 20, 2024	0.002178	0.002178	0.002178	0.002178	0.002178	-
Sep 19, 2024	0.002077	0.002178	0.002077	0.002178	0.002178	1
Sep 18, 2024	0.002077	0.002077	0.002077	0.002077	0.002077	-
Sep 17, 2024	0.002120	0.002120	0.002077	0.002077	0.002077	77
Sep 16, 2024	0.002152	0.002152	0.002120	0.002120	0.002120	15
Sep 15, 2024	0.002154	0.002154	0.002152	0.002152	0.002152	23
Sep 14, 2024	0.002132	0.002154	0.002132	0.002154	0.002154	102
Sep 13, 2024	0.002155	0.002155	0.002132	0.002132	0.002132	100
Sep 12, 2024	0.002090	0.002155	0.002090	0.002155	0.002155	77
Sep 11, 2024	0.002090	0.002090	0.002090	0.002090	0.002090	-
Sep 10, 2024	0.002086	0.002097	0.002080	0.002090	0.002090	284
Sep 09, 2024	0.002036	0.002086	0.002036	0.002086	0.002086	181
Sep 08, 2024	0.002048	0.002531	0.002003	0.002036	0.002036	4,636
Sep 07, 2024	0.002047	0.002048	0.002047	0.002048	0.002048	-
Sep 06, 2024	0.002173	0.002200	0.002047	0.002047	0.002047	301
Sep 05, 2024	0.002431	0.002431	0.002173	0.002173	0.002173	1,873
Sep 04, 2024	0.002467	0.002467	0.002426	0.002431	0.002431	265
Sep 03, 2024	0.002467	0.002467	0.002467	0.002467	0.002467	-
Sep 02, 2024	0.002436	0.002467	0.002436	0.002467	0.002467	34
Sep 01, 2024	0.002526	0.002526	0.002436	0.002436	0.002436	73
Aug 31, 2024	0.002526	0.002526	0.002526	0.002526	0.002526	-
Aug 30, 2024	0.002534	0.002534	0.002526	0.002526	0.002526	35
Aug 29, 2024	0.002601	0.002601	0.002534	0.002534	0.002534	1
Aug 28, 2024	0.002601	0.002601	0.002601	0.002601	0.002601	-
Aug 27, 2024	0.002559	0.002601	0.002558	0.002601	0.002601	137
Aug 26, 2024	0.002657	0.002657	0.002556	0.002559	0.002559	153
Aug 25, 2024	0.002739	0.002739	0.002657	0.002657	0.002657	4
Aug 24, 2024	0.002739	0.002739	0.002739	0.002739	0.002739	-
Aug 23, 2024	0.002618	0.002739	0.002618	0.002739	0.002739	53
Aug 22, 2024	0.002618	0.002618	0.002618	0.002618	0.002618	-
Aug 21, 2024	0.002618	0.002618	0.002618	0.002618	0.002618	-
Aug 20, 2024	0.002595	0.002618	0.002595	0.002618	0.002618	133
Aug 19, 2024	0.002585	0.002595	0.002566	0.002595	0.002595	263
Aug 18, 2024	0.002497	0.002585	0.002497	0.002585	0.002585	-
Aug 17, 2024	0.002497	0.002497	0.002497	0.002497	0.002497	-
Aug 16, 2024	0.002497	0.002497	0.002497	0.002497	0.002497	-
Aug 15, 2024	0.002497	0.002497	0.002497	0.002497	0.002497	-
Aug 14, 2024	0.002497	0.002497	0.002497	0.002497	0.002497	-
Aug 13, 2024	0.002470	0.002497	0.002470	0.002497	0.002497	-
Aug 12, 2024	0.002485	0.002485	0.002433	0.002470	0.002470	5
Aug 11, 2024	0.002452	0.002553	0.002452	0.002485	0.002485	156
Aug 10, 2024	0.002431	0.002452	0.002431	0.002452	0.002452	-
Aug 09, 2024	0.002430	0.002445	0.002430	0.002431	0.002431	19
Aug 08, 2024	0.002352	0.002430	0.002352	0.002430	0.002430	-
Aug 07, 2024	0.002352	0.002352	0.002352	0.002352	0.002352	-
Aug 06, 2024	0.002260	0.002352	0.002260	0.002352	0.002352	-
Aug 05, 2024	0.002510	0.002510	0.002086	0.002260	0.002260	856
Aug 04, 2024	0.002639	0.002640	0.002510	0.002510	0.002510	43
Aug 03, 2024	0.002892	0.002904	0.002639	0.002639	0.002639	1,406
Aug 02, 2024	0.003124	0.003124	0.002892	0.002892	0.002892	663
Aug 01, 2024	0.003130	0.003130	0.003124	0.003124	0.003124	-
Jul 31, 2024	0.003103	0.003132	0.003103	0.003130	0.003130	-
Jul 30, 2024	0.003135	0.003135	0.003103	0.003103	0.003103	68
Jul 29, 2024	0.003178	0.003215	0.003135	0.003135	0.003135	254
Jul 28, 2024	0.003193	0.003193	0.003145	0.003178	0.003178	63
Jul 27, 2024	0.003157	0.003193	0.003157	0.003193	0.003193	-
Jul 26, 2024	0.003047	0.003157	0.003047	0.003157	0.003157	37
Jul 25, 2024	0.003232	0.003232	0.002980	0.003047	0.003047	1,381
Jul 24, 2024	0.003301	0.003301	0.003232	0.003232	0.003232	74
Jul 23, 2024	0.003301	0.003301	0.003301	0.003301	0.003301	-
Jul 22, 2024	0.003519	0.003519	0.003301	0.003301	0.003301	616
Jul 21, 2024	0.003533	0.003577	0.003507	0.003519	0.003519	425
Jul 20, 2024	0.003460	0.003534	0.003460	0.003533	0.003533	7
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

SugarBounce USD (TIP13138-USD)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)