Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 4 hrs 53 mins

S&P Futures
4,130.25
+6.75(+0.16%)
Dow Futures
33,941.00
+7.00(+0.02%)
Nasdaq Futures
12,564.50
+49.00(+0.39%)
Russell 2000 Futures
1,967.40
+2.30(+0.12%)
Crude Oil
75.49
+1.38(+1.86%)
Gold
1,889.20
+9.70(+0.52%)

Advertisement

Dejitaru Tsuka USD (TSUKA-USD)

CCC - CoinMarketCap. Currency in USD

Visitors trend2W10W

0.0796

-0.0024

(-2.97%)

As of 09:32AM UTC. Market open.

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	0.0791	0.0798	0.0780	0.0796	0.0796	1,642,162
Feb 06, 2023	0.0819	0.0824	0.0781	0.0788	0.0788	1,694,435
Feb 05, 2023	0.0848	0.0862	0.0803	0.0819	0.0819	1,278,995
Feb 04, 2023	0.0744	0.0944	0.0732	0.0848	0.0848	1,961,302
Feb 03, 2023	0.0751	0.0751	0.0713	0.0744	0.0744	1,522,774
Feb 02, 2023	0.0839	0.0847	0.0751	0.0751	0.0751	2,827,619
Feb 01, 2023	0.0839	0.0854	0.0782	0.0839	0.0839	4,985,554
Jan 31, 2023	0.0894	0.0898	0.0812	0.0840	0.0840	1,625,490
Jan 30, 2023	0.0872	0.0922	0.0796	0.0896	0.0896	1,647,114
Jan 29, 2023	0.0694	0.0993	0.0681	0.0872	0.0872	2,334,706
Jan 28, 2023	0.0691	0.0715	0.0681	0.0694	0.0694	913,411
Jan 27, 2023	0.0714	0.0717	0.0681	0.0692	0.0692	4,448,145
Jan 26, 2023	0.0719	0.0741	0.0708	0.0714	0.0714	2,301,946
Jan 25, 2023	0.0690	0.0756	0.0665	0.0719	0.0719	4,079,915
Jan 24, 2023	0.0698	0.0775	0.0686	0.0690	0.0690	5,209,759
Jan 23, 2023	0.0648	0.0695	0.0644	0.0695	0.0695	3,126,355
Jan 22, 2023	0.0705	0.0706	0.0624	0.0649	0.0649	1,042,540
Jan 21, 2023	0.0660	0.0722	0.0630	0.0704	0.0704	1,110,148
Jan 20, 2023	0.0652	0.0664	0.0614	0.0660	0.0660	1,103,082
Jan 19, 2023	0.0619	0.0653	0.0602	0.0653	0.0653	2,239,284
Jan 18, 2023	0.0658	0.0686	0.0612	0.0619	0.0619	826,920
Jan 17, 2023	0.0630	0.0670	0.0598	0.0658	0.0658	752,434
Jan 16, 2023	0.0655	0.0658	0.0618	0.0630	0.0630	1,349,246
Jan 15, 2023	0.0683	0.0688	0.0638	0.0655	0.0655	873,307
Jan 14, 2023	0.0741	0.0748	0.0679	0.0683	0.0683	929,613
Jan 13, 2023	0.0659	0.0752	0.0619	0.0741	0.0741	1,357,430
Jan 12, 2023	0.0620	0.0691	0.0600	0.0659	0.0659	1,006,455
Jan 11, 2023	0.0624	0.0652	0.0599	0.0620	0.0620	2,185,370
Jan 10, 2023	0.0571	0.0639	0.0532	0.0624	0.0624	1,283,703
Jan 09, 2023	0.0467	0.0642	0.0467	0.0571	0.0571	1,485,177
Jan 08, 2023	0.0525	0.0529	0.0464	0.0467	0.0467	893,452
Jan 07, 2023	0.0531	0.0531	0.0512	0.0525	0.0525	738,223
Jan 06, 2023	0.0482	0.0536	0.0481	0.0531	0.0531	997,188
Jan 05, 2023	0.0520	0.0527	0.0467	0.0482	0.0482	3,226,354
Jan 04, 2023	0.0496	0.0563	0.0467	0.0520	0.0520	1,335,210
Jan 03, 2023	0.0501	0.0531	0.0493	0.0496	0.0496	960,251
Jan 02, 2023	0.0531	0.0543	0.0501	0.0501	0.0501	4,568,631
Jan 01, 2023	0.0580	0.0585	0.0531	0.0531	0.0531	882,272
Dec 31, 2022	0.0574	0.0589	0.0553	0.0580	0.0580	951,370
Dec 30, 2022	0.0586	0.0601	0.0566	0.0574	0.0574	984,265
Dec 29, 2022	0.0628	0.0637	0.0574	0.0586	0.0586	2,701,048
Dec 28, 2022	0.0670	0.0672	0.0611	0.0627	0.0627	4,598,262
Dec 27, 2022	0.0587	0.0696	0.0574	0.0671	0.0671	3,577,329
Dec 26, 2022	0.0591	0.0614	0.0581	0.0588	0.0588	4,376,585
Dec 25, 2022	0.0613	0.0617	0.0588	0.0591	0.0591	813,358
Dec 24, 2022	0.0554	0.0614	0.0554	0.0613	0.0613	951,188
Dec 23, 2022	0.0582	0.0597	0.0543	0.0554	0.0554	5,045,916
Dec 22, 2022	0.0549	0.0590	0.0546	0.0582	0.0582	3,274,985
Dec 21, 2022	0.0544	0.0574	0.0533	0.0549	0.0549	2,794,021
Dec 20, 2022	0.0530	0.0576	0.0519	0.0544	0.0544	3,025,504
Dec 19, 2022	0.0623	0.0628	0.0492	0.0530	0.0530	3,759,055
Dec 18, 2022	0.0608	0.0635	0.0603	0.0624	0.0624	3,186,816
Dec 17, 2022	0.0640	0.0643	0.0607	0.0607	0.0607	1,149,795
Dec 16, 2022	0.0691	0.0726	0.0642	0.0642	0.0642	2,781,236
Dec 15, 2022	0.0721	0.0753	0.0687	0.0691	0.0691	2,943,785
Dec 14, 2022	0.0719	0.0753	0.0696	0.0721	0.0721	5,253,932
Dec 13, 2022	0.0646	0.0791	0.0646	0.0719	0.0719	5,388,724
Dec 12, 2022	0.0696	0.0707	0.0644	0.0646	0.0646	889,713
Dec 11, 2022	0.0661	0.0703	0.0657	0.0696	0.0696	5,684,846
Dec 10, 2022	0.0667	0.0686	0.0661	0.0661	0.0661	1,008,864
Dec 09, 2022	0.0677	0.0713	0.0656	0.0667	0.0667	5,598,594
Dec 08, 2022	0.0649	0.0682	0.0620	0.0678	0.0678	4,279,316
Dec 07, 2022	0.0684	0.0722	0.0625	0.0649	0.0649	4,727,332
Dec 06, 2022	0.0686	0.0722	0.0645	0.0684	0.0684	4,477,546
Dec 05, 2022	0.0789	0.0808	0.0620	0.0686	0.0686	5,852,949
Dec 04, 2022	0.0824	0.0839	0.0786	0.0788	0.0788	3,361,095
Dec 03, 2022	0.0865	0.0865	0.0796	0.0823	0.0823	5,964,267
Dec 02, 2022	0.0856	0.0898	0.0816	0.0865	0.0865	5,116,624
Dec 01, 2022	0.0987	0.1017	0.0842	0.0856	0.0856	6,146,079
Nov 30, 2022	0.0929	0.1004	0.0843	0.0987	0.0987	5,493,431
Nov 29, 2022	0.1035	0.1104	0.0860	0.0929	0.0929	4,144,975
Nov 28, 2022	0.1095	0.1151	0.0645	0.1035	0.1035	20,748,052
Nov 27, 2022	0.1238	0.1258	0.1090	0.1095	0.1095	4,621,515
Nov 26, 2022	0.1118	0.1298	0.0979	0.1238	0.1238	2,835,140
Nov 25, 2022	0.1061	0.1234	0.0907	0.1117	0.1117	10,141,286
Nov 24, 2022	0.0864	0.1194	0.0853	0.1061	0.1061	6,373,606
Nov 23, 2022	0.0883	0.0927	0.0853	0.0864	0.0864	5,841,558
Nov 22, 2022	0.0703	0.0891	0.0655	0.0883	0.0883	8,391,368
Nov 21, 2022	0.0869	0.0884	0.0590	0.0703	0.0703	9,476,851
Nov 20, 2022	0.0921	0.1030	0.0869	0.0869	0.0869	7,329,031
Nov 19, 2022	0.0903	0.0941	0.0879	0.0921	0.0921	1,503,658
Nov 18, 2022	0.0861	0.0935	0.0823	0.0904	0.0904	7,128,699
Nov 17, 2022	0.0790	0.0928	0.0785	0.0861	0.0861	7,515,602
Nov 16, 2022	0.0661	0.0811	0.0661	0.0790	0.0790	9,855,419
Nov 15, 2022	0.0406	0.0703	0.0398	0.0661	0.0661	9,435,896
Nov 14, 2022	0.0387	0.0406	0.0369	0.0406	0.0406	6,807,859
Nov 13, 2022	0.0384	0.0393	0.0371	0.0387	0.0387	3,875,169
Nov 12, 2022	0.0402	0.0408	0.0381	0.0384	0.0384	5,196,722
Nov 11, 2022	0.0444	0.0451	0.0394	0.0402	0.0402	8,825,015
Nov 10, 2022	0.0367	0.0456	0.0359	0.0444	0.0444	8,705,013
Nov 09, 2022	0.0470	0.0470	0.0365	0.0367	0.0367	5,987,486
Nov 08, 2022	0.0523	0.0537	0.0467	0.0470	0.0470	6,507,766
Nov 07, 2022	0.0516	0.0531	0.0509	0.0523	0.0523	2,085,715
Nov 06, 2022	0.0542	0.0550	0.0516	0.0517	0.0517	1,551,277
Nov 05, 2022	0.0533	0.0587	0.0522	0.0542	0.0542	1,817,860
Nov 04, 2022	0.0483	0.0535	0.0478	0.0534	0.0534	1,951,518
Nov 03, 2022	0.0471	0.0488	0.0467	0.0483	0.0483	696,493
Nov 02, 2022	0.0518	0.0518	0.0442	0.0471	0.0471	2,814,592
Nov 01, 2022	0.0568	0.0587	0.0515	0.0518	0.0518	1,408,003
Oct 31, 2022	0.0523	0.0585	0.0522	0.0568	0.0568	1,806,824
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,130.25+6.75(+0.16%)

Dow Futures33,941.00+7.00(+0.02%)

Nasdaq Futures12,564.50+49.00(+0.39%)

Russell 2000 Futures1,967.40+2.30(+0.12%)

Crude Oil75.49+1.38(+1.86%)

Gold1,889.20+9.70(+0.52%)

Dejitaru Tsuka USD (TSUKA-USD)

S&P Futures
4,130.25
+6.75(+0.16%)

Dow Futures
33,941.00
+7.00(+0.02%)

Nasdaq Futures
12,564.50
+49.00(+0.39%)

Russell 2000 Futures
1,967.40
+2.30(+0.12%)

Crude Oil
75.49
+1.38(+1.86%)

Gold
1,889.20
+9.70(+0.52%)