Microtick Historical Data

TICK Page 2
Download
Date Close Price change Market cap Trading volume
Feb 26, 2024 $ 0.239
+10.35%
$ 96,128 $ 31
Feb 25, 2024 $ 0.217
+1.04%
$ 87,140 $ 5
Feb 24, 2024 $ 0.217
+4.23%
$ 87,234 $ 0
Feb 23, 2024 $ 0.208
-0.45%
$ 83,821 $ 0
Feb 20, 2024 $ 0.22
-1.80%
$ -- $ 0
Feb 19, 2024 $ 0.225
+1.52%
$ 90,296 $ 0
Feb 18, 2024 $ 0.221
+0.05%
$ 88,887 $ 31
Feb 17, 2024 $ 0.221
+0.65%
$ 88,989 $ 24
Feb 8, 2024 $ 0.201
+0.00%
$ -- $ 1
Feb 7, 2024 $ 0.201
+5.12%
$ 80,679 $ 1
Feb 6, 2024 $ 0.191
+0.07%
$ 76,719 $ 2
Feb 5, 2024 $ 0.189
+0.57%
$ 75,934 $ 9
Feb 4, 2024 $ 0.188
-2.10%
$ 75,532 $ 11
Jan 26, 2024 $ 0.201
+0.68%
$ -- $ 24
Jan 25, 2024 $ 0.2
-0.22%
$ 80,310 $ 24
Jan 24, 2024 $ 0.195
+0.22%
$ 78,329 $ 1
Jan 23, 2024 $ 0.194
+1.76%
$ 78,145 $ 1
Jan 22, 2024 $ 0.202
-0.73%
$ -- $ 51
Jan 21, 2024 $ 0.203
-7.17%
$ 81,816 $ 51
Jan 20, 2024 $ 0.219
+1.28%
$ 88,093 $ 0
Jan 19, 2024 $ 0.216
-2.18%
$ 86,915 $ 35
Jan 18, 2024 $ 0.224
-4.32%
$ 89,971 $ 0.1
Jan 17, 2024 $ 0.234
-0.13%
$ 93,975 $ 3
Jan 15, 2024 $ 0.237
+2.66%
$ -- $ 0.1
Jan 14, 2024 $ 0.231
-2.09%
$ 92,804 $ 0.1
Jan 13, 2024 $ 0.236
-0.21%
$ 94,894 $ 10
Jan 12, 2024 $ 0.243
-1.38%
$ -- $ 11
Jan 11, 2024 $ 0.246
-0.78%
$ 99,081 $ 61
Jan 10, 2024 $ 0.248
+7.48%
$ 99,847 $ 45
Jan 9, 2024 $ 0.247
-0.47%
$ -- $ 3
Jan 8, 2024 $ 0.248
+5.83%
$ 99,848 $ 3
Jan 7, 2024 $ 0.235
-5.00%
$ 94,304 $ 65
Jan 6, 2024 $ 0.247
-1.20%
$ 99,297 $ 69
Jan 5, 2024 $ 0.248
-2.23%
$ -- $ 4
Jan 4, 2024 $ 0.253
+3.68%
$ 101,886 $ 4
Jan 3, 2024 $ 0.247
-8.34%
$ 99,239 $ 0
Jan 2, 2024 $ 0.269
-2.19%
$ 108,292 $ 16
Jan 1, 2024 $ 0.266
+3.22%
$ -- $ 15
Dec 31, 2023 $ 0.257
-3.01%
$ 103,282 $ 15
Dec 30, 2023 $ 0.257
-2.26%
$ -- $ 14
Dec 29, 2023 $ 0.263
-4.90%
$ 105,882 $ 17
Dec 28, 2023 $ 0.277
-4.52%
$ 111,442 $ 3
Dec 27, 2023 $ 0.291
-0.53%
$ 116,986 $ 11
Dec 25, 2023 $ 0.29
+6.32%
$ 116,475 $ 0
Dec 24, 2023 $ 0.273
+6.50%
$ 109,724 $ 87
Dec 23, 2023 $ 0.256
-6.49%
$ 103,076 $ 73
Dec 22, 2023 $ 0.274
+0.72%
$ 110,234 $ 3
Dec 21, 2023 $ 0.274
-2.58%
$ 109,980 $ 118
Dec 20, 2023 $ 0.281
+2.82%
$ 113,091 $ 11
Dec 19, 2023 $ 0.277
-2.82%
$ -- $ 0