TXT-USD - Taxa Token USD

CCC - CoinMarketCap. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2023	0.002026	0.002026	0.001965	0.001996	0.001996	11,149
Jun 02, 2023	0.002001	0.002028	0.001984	0.002024	0.002024	12,403
Jun 01, 2023	0.002008	0.002015	0.001986	0.002001	0.002001	12,691
May 31, 2023	0.002026	0.002029	0.001963	0.002008	0.002008	10,645
May 30, 2023	0.002029	0.002045	0.001991	0.002025	0.002025	16,270
May 29, 2023	0.002037	0.002047	0.002004	0.002030	0.002030	12,214
May 28, 2023	0.001994	0.002040	0.001973	0.002037	0.002037	10,734
May 27, 2023	0.001992	0.001998	0.001986	0.001995	0.001995	10,306
May 26, 2023	0.001979	0.001999	0.001958	0.001993	0.001993	11,598
May 25, 2023	0.001975	0.001983	0.001868	0.001978	0.001978	11,125
May 24, 2023	0.002007	0.002009	0.001935	0.001975	0.001975	13,425
May 23, 2023	0.001986	0.002016	0.001981	0.002009	0.002009	12,363
May 22, 2023	0.001979	0.001992	0.001945	0.001986	0.001986	11,038
May 21, 2023	0.001988	0.001992	0.001949	0.001979	0.001979	10,755
May 20, 2023	0.001984	0.001993	0.001946	0.001988	0.001988	10,254
May 19, 2023	0.001979	0.001992	0.001952	0.001983	0.001983	11,098
May 18, 2023	0.001989	0.001994	0.001945	0.001979	0.001979	13,046
May 17, 2023	0.001990	0.001999	0.001885	0.001991	0.001991	13,047
May 16, 2023	0.001996	0.002001	0.001934	0.001990	0.001990	13,032
May 15, 2023	0.001988	0.002013	0.001931	0.001996	0.001996	12,862
May 14, 2023	0.001984	0.002000	0.001957	0.001988	0.001988	11,108
May 13, 2023	0.001992	0.001995	0.001940	0.001984	0.001984	10,474
May 12, 2023	0.002001	0.002005	0.001934	0.001992	0.001992	18,847
May 11, 2023	0.002029	0.002029	0.001917	0.002000	0.002000	13,554
May 10, 2023	0.002046	0.002099	0.001990	0.002028	0.002028	20,168
May 09, 2023	0.002057	0.002065	0.001944	0.002046	0.002046	12,896
May 08, 2023	0.002086	0.002088	0.001986	0.002057	0.002057	22,629
May 07, 2023	0.002096	0.002115	0.002065	0.002088	0.002088	19,589
May 06, 2023	0.002154	0.002163	0.002069	0.002094	0.002094	23,636
May 05, 2023	0.002089	0.002159	0.002088	0.002151	0.002151	23,130
May 04, 2023	0.002104	0.002112	0.002077	0.002088	0.002088	17,384
May 03, 2023	0.002083	0.002128	0.002040	0.002104	0.002104	19,678
May 02, 2023	0.002059	0.002088	0.002050	0.002082	0.002082	18,180
May 01, 2023	0.002091	0.002095	0.002028	0.002059	0.002059	19,542
Apr 30, 2023	0.002116	0.002135	0.002038	0.002093	0.002093	20,103
Apr 29, 2023	0.002109	0.002121	0.002103	0.002116	0.002116	16,626
Apr 28, 2023	0.002129	0.002137	0.002043	0.002110	0.002110	19,557
Apr 27, 2023	0.002104	0.002144	0.002101	0.002129	0.002129	25,537
Apr 26, 2023	0.002109	0.002170	0.002025	0.002103	0.002103	30,205
Apr 25, 2023	0.002101	0.002118	0.002038	0.002109	0.002109	19,905
Apr 24, 2023	0.002118	0.002133	0.002001	0.002102	0.002102	22,702
Apr 23, 2023	0.002144	0.002145	0.002056	0.002119	0.002119	21,822
Apr 22, 2023	0.002125	0.002168	0.002121	0.002144	0.002144	17,847
Apr 21, 2023	0.002187	0.002193	0.002113	0.002125	0.002125	24,808
Apr 20, 2023	0.002185	0.002241	0.002139	0.002188	0.002188	21,161
Apr 19, 2023	0.002257	0.002259	0.002180	0.002186	0.002186	29,696
Apr 18, 2023	0.002241	0.002271	0.002233	0.002258	0.002258	18,008
Apr 17, 2023	0.002198	0.002296	0.002176	0.002241	0.002241	26,493
Apr 16, 2023	0.002183	0.002232	0.002167	0.002198	0.002198	15,551
Apr 15, 2023	0.002191	0.002197	0.002162	0.002183	0.002183	17,466
Apr 14, 2023	0.002117	0.002208	0.002116	0.002191	0.002191	36,189
Apr 13, 2023	0.002052	0.002122	0.002042	0.002117	0.002117	25,572
Apr 12, 2023	0.002036	0.002055	0.002017	0.002050	0.002050	18,913
Apr 11, 2023	0.002044	0.002058	0.002033	0.002036	0.002036	18,883
Apr 10, 2023	0.002017	0.002049	0.002009	0.002044	0.002044	18,951
Apr 09, 2023	0.002011	0.002025	0.001999	0.002017	0.002017	18,604
Apr 08, 2023	0.002020	0.002026	0.001961	0.002012	0.002012	15,784
Apr 07, 2023	0.002023	0.002029	0.001999	0.002019	0.002019	15,838
Apr 06, 2023	0.002043	0.002044	0.002005	0.002023	0.002023	18,041
Apr 05, 2023	0.002014	0.002053	0.002011	0.002043	0.002043	20,477
Apr 04, 2023	0.001975	0.002018	0.001946	0.002014	0.002014	22,961
Apr 03, 2023	0.001964	0.001989	0.001938	0.001974	0.001974	23,008
Apr 02, 2023	0.001982	0.001983	0.001902	0.001964	0.001964	17,227
Apr 01, 2023	0.001981	0.001989	0.001975	0.001976	0.001976	16,279
Mar 31, 2023	0.001960	0.001996	0.001904	0.001981	0.001981	20,322
Mar 30, 2023	0.001967	0.001981	0.001932	0.001960	0.001960	21,898
Mar 29, 2023	0.001954	0.001985	0.001954	0.001966	0.001966	19,041
Mar 28, 2023	0.001921	0.001964	0.001915	0.001954	0.001954	19,227
Mar 27, 2023	0.001956	0.001961	0.001910	0.001921	0.001921	21,000
Mar 26, 2023	0.001947	0.001968	0.001943	0.001957	0.001957	21,940
Mar 25, 2023	0.001950	0.001959	0.001933	0.001946	0.001946	13,938
Mar 24, 2023	0.001985	0.001988	0.001907	0.001950	0.001950	23,844
Mar 23, 2023	0.001941	0.002006	0.001921	0.001985	0.001985	26,000
Mar 22, 2023	0.001986	0.001996	0.001922	0.001942	0.001942	23,554
Mar 21, 2023	0.001944	0.002000	0.001923	0.001985	0.001985	22,769
Mar 20, 2023	0.001974	0.001987	0.001938	0.001945	0.001945	22,999
Mar 19, 2023	0.001962	0.002005	0.001951	0.001977	0.001977	21,362
Mar 18, 2023	0.001969	0.002002	0.001937	0.001963	0.001963	26,284
Mar 17, 2023	0.001894	0.001972	0.001888	0.001968	0.001968	31,196
Mar 16, 2023	0.001882	0.001901	0.001864	0.001894	0.001894	19,729
Mar 15, 2023	0.001911	0.001920	0.001838	0.001882	0.001882	25,775
Mar 14, 2023	0.001871	0.001955	0.001856	0.001912	0.001912	32,657
Mar 13, 2023	0.001821	0.001882	0.001780	0.001871	0.001871	29,409
Mar 12, 2023	0.001761	0.001828	0.001697	0.001822	0.001822	25,443
Mar 11, 2023	0.001721	0.001776	0.001712	0.001760	0.001760	24,952
Mar 10, 2023	0.001726	0.001726	0.001630	0.001721	0.001721	27,548
Mar 09, 2023	0.001782	0.001791	0.001649	0.001725	0.001725	20,631
Mar 08, 2023	0.001801	0.001806	0.001771	0.001787	0.001787	17,295
Mar 07, 2023	0.001805	0.001812	0.001775	0.001800	0.001800	18,073
Mar 06, 2023	0.001803	0.001812	0.001797	0.001805	0.001805	15,339
Mar 05, 2023	0.001804	0.001816	0.001799	0.001802	0.001802	17,241
Mar 04, 2023	0.001805	0.001810	0.001781	0.001804	0.001804	16,378
Mar 03, 2023	0.001849	0.001852	0.001795	0.001803	0.001803	22,363
Mar 02, 2023	0.001859	0.001867	0.001801	0.001849	0.001849	18,899
Mar 01, 2023	0.001826	0.001862	0.001822	0.001858	0.001858	20,495
Feb 28, 2023	0.001845	0.001854	0.001789	0.001827	0.001827	18,387
Feb 27, 2023	0.001847	0.001859	0.001804	0.001841	0.001841	18,994
Feb 26, 2023	0.001817	0.001850	0.001814	0.001846	0.001846	19,316
Feb 25, 2023	0.001827	0.001828	0.001777	0.001818	0.001818	16,350
Feb 24, 2023	0.001851	0.001858	0.001793	0.001827	0.001827	21,367
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...