Microtick Historical Data

TICK Page 3
Download
Date Close Price change Market cap Trading volume
Dec 18, 2023 $ 0.284
-2.70%
$ 114,170 $ 6
Dec 17, 2023 $ 0.292
-5.90%
$ 117,603 $ 23
Dec 16, 2023 $ 0.304
+6.54%
$ 122,254 $ 60
Dec 15, 2023 $ 0.277
-3.96%
$ -- $ 1
Dec 14, 2023 $ 0.289
-1.46%
$ 116,008 $ 2
Dec 13, 2023 $ 0.292
-1.04%
$ 117,505 $ 1
Dec 12, 2023 $ 0.296
+21.39%
$ 118,867 $ 21
Dec 11, 2023 $ 0.243
-7.72%
$ 97,855 $ 1
Dec 10, 2023 $ 0.264
+1.27%
$ 105,977 $ 4
Dec 9, 2023 $ 0.26
+1.08%
$ 104,702 $ 0
Dec 8, 2023 $ 0.258
+4.37%
$ 103,605 $ 2
Dec 6, 2023 $ 0.249
+1.42%
$ 99,930 $ 0
Dec 5, 2023 $ 0.245
+0.94%
$ 98,505 $ 0
Dec 4, 2023 $ 0.242
+0.58%
$ 97,328 $ 2
Dec 2, 2023 $ 0.239
+1.18%
$ -- $ 0.1
Dec 1, 2023 $ 0.236
+2.64%
$ 94,936 $ 0
Nov 30, 2023 $ 0.23
+0.28%
$ 92,597 $ 0
Nov 29, 2023 $ 0.229
-0.82%
$ 92,174 $ 1
Nov 27, 2023 $ 0.237
-3.92%
$ -- $ 0
Nov 26, 2023 $ 0.247
+4.88%
$ 99,188 $ 0
Nov 25, 2023 $ 0.235
-0.07%
$ 94,376 $ 0
Nov 24, 2023 $ 0.219
+0.97%
$ -- $ 0.1
Nov 23, 2023 $ 0.216
-0.89%
$ 86,992 $ 1
Nov 22, 2023 $ 0.218
-0.79%
$ 87,746 $ 20
Nov 21, 2023 $ 0.223
+0.93%
$ -- $ 0.1
Nov 20, 2023 $ 0.221
-4.14%
$ 88,963 $ 0.1
Nov 19, 2023 $ 0.231
+1.65%
$ 93,005 $ 0
Nov 18, 2023 $ 0.227
-0.75%
$ 91,458 $ 0
Nov 17, 2023 $ 0.247
+3.79%
$ -- $ 1
Nov 16, 2023 $ 0.238
-0.09%
$ 95,547 $ 1
Nov 15, 2023 $ 0.238
+5.92%
$ 95,612 $ 9
Nov 14, 2023 $ 0.224
-6.11%
$ 90,189 $ 124
Nov 13, 2023 $ 0.239
-3.12%
$ 96,118 $ 9
Nov 12, 2023 $ 0.247
+3.05%
$ 99,286 $ 0
Nov 11, 2023 $ 0.239
+0.58%
$ 96,235 $ 1
Nov 10, 2023 $ 0.238
+1.63%
$ 95,804 $ 10
Nov 9, 2023 $ 0.235
+4.49%
$ 94,362 $ 0
Nov 8, 2023 $ 0.225
+2.41%
$ 90,535 $ 0
Nov 7, 2023 $ 0.22
-3.93%
$ 88,361 $ 1
Nov 6, 2023 $ 0.229
+7.12%
$ 91,894 $ 57
Nov 5, 2023 $ 0.214
+0.39%
$ 85,869 $ 72
Nov 4, 2023 $ 0.213
+5.08%
$ 85,587 $ 0
Nov 3, 2023 $ 0.203
-0.86%
$ 81,544 $ 2
Nov 2, 2023 $ 0.205
-0.19%
$ 82,240 $ 2
Nov 1, 2023 $ 0.205
-0.42%
$ 82,313 $ 3
Oct 31, 2023 $ 0.206
-2.48%
$ 82,710 $ 61
Oct 30, 2023 $ 0.21
+13.46%
$ 84,450 $ 55
Oct 29, 2023 $ 0.185
+1.79%
$ 74,390 $ 1
Oct 28, 2023 $ 0.182
+5.14%
$ 73,084 $ 97
Oct 27, 2023 $ 0.173
-0.13%
$ 69,517 $ 0.1