TrustBTC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	2.580	2.680	2.580	2.680	2.680	444
2023-09-13	2.500	2.500	2.400	2.400	2.400	2,079
2023-09-08	2.500	2.500	2.500	2.500	2.500	2,000
2023-09-07	2.540	2.540	2.540	2.540	2.540	394
2023-09-06	2.540	2.680	2.540	2.680	2.680	790
2023-08-29	2.540	2.700	2.500	2.700	2.700	2,533
2023-08-25	2.540	2.720	2.540	2.720	2.720	789
2023-08-22	2.700	2.700	2.700	2.700	2.700	71
2023-08-21	2.900	2.900	2.700	2.720	2.720	3,645
2023-08-18	2.800	2.940	2.800	2.940	2.940	2,025
2023-08-16	2.800	2.800	2.800	2.800	2.800	100
2023-08-11	2.420	2.800	2.260	2.800	2.800	4,195
2023-08-10	2.520	2.880	2.520	2.680	2.680	2,095
2023-08-09	2.220	2.520	2.220	2.520	2.520	1,825
2023-08-07	2.220	2.240	2.220	2.240	2.240	897
2023-08-04	2.260	2.260	2.260	2.260	2.260	150
2023-08-01	2.300	2.300	2.300	2.300	2.300	100
2023-07-31	2.380	2.380	2.380	2.380	2.380	129
2023-07-28	2.380	2.380	2.380	2.380	2.380	123
2023-07-27	2.360	2.380	2.360	2.380	2.380	2,002
2023-07-26	2.520	2.520	2.520	2.520	2.520	202
2023-07-19	2.500	2.500	2.500	2.500	2.500	400
2023-07-18	2.500	2.520	2.500	2.520	2.520	1,001
2023-07-17	2.480	2.480	2.480	2.480	2.480	1,500
2023-07-14	2.480	2.480	2.480	2.480	2.480	1,560
2023-07-13	2.500	2.500	2.500	2.500	2.500	3,000
2023-07-11	2.500	2.500	2.500	2.500	2.500	400
2023-07-10	2.500	2.680	2.380	2.680	2.680	1,050
2023-07-06	2.560	2.560	2.560	2.560	2.560	1,000
2023-07-05	2.500	2.500	2.500	2.500	2.500	400
2023-06-30	2.660	2.800	2.660	2.800	2.800	1,378
2023-06-29	2.660	2.780	2.360	2.780	2.780	1,405
2023-06-28	2.640	2.820	2.640	2.820	2.820	1,001
2023-06-26	2.520	2.520	2.520	2.520	2.520	1,000
2023-06-22	2.660	2.800	2.480	2.760	2.760	4,058
2023-06-20	2.660	2.840	2.660	2.840	2.840	1,153
2023-06-19	2.840	2.840	2.840	2.840	2.840	353
2023-06-16	2.720	2.720	2.720	2.720	2.720	5,000
2023-06-14	2.560	2.720	2.540	2.720	2.720	1,583
2023-06-13	2.540	2.700	2.540	2.700	2.700	1,195
2023-06-12	2.580	2.840	2.540	2.560	2.560	1,237
2023-06-09	2.860	2.860	2.860	2.860	2.860	3,000
2023-06-07	2.620	2.900	2.620	2.660	2.660	4,005
2023-06-06	2.440	2.620	2.440	2.620	2.620	727
2023-06-05	2.380	2.600	2.380	2.440	2.440	1,186
2023-06-02	2.460	2.620	2.460	2.620	2.620	411
2023-06-01	2.460	2.620	2.360	2.360	2.360	1,345
2023-05-30	2.440	2.600	2.440	2.440	2.440	1,892
2023-05-19	2.440	2.600	2.440	2.600	2.600	1,060
2023-05-18	2.480	2.600	2.480	2.600	2.600	714
2023-05-17	2.460	2.460	2.440	2.460	2.460	1,159
2023-05-15	2.480	2.620	2.480	2.620	2.620	551
2023-05-11	2.560	2.560	2.560	2.560	2.560	214
2023-05-09	2.600	2.600	2.600	2.600	2.600	385
2023-05-08	2.880	2.880	2.540	2.540	2.540	861
2023-05-02	2.600	3.000	2.600	3.000	3.000	768
2023-04-27	2.620	2.620	2.580	2.580	2.580	4,888
2023-04-26	2.660	2.680	2.520	2.600	2.600	1,081
2023-04-20	3.000	3.300	2.700	2.700	2.700	190
2023-04-19	2.670	2.670	2.670	2.670	2.670	267

← NewerPage 10 of 15 · 855 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.