TrustBTC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	2.530	2.530	2.520	2.520	2.520	250
2023-04-14	2.610	2.720	2.610	2.720	2.720	1,533
2023-04-13	2.690	2.700	2.600	2.610	2.610	1,835
2023-04-12	2.740	2.740	2.600	2.600	2.600	212
2023-04-11	2.610	2.750	2.130	2.740	2.740	3,040
2023-04-06	2.710	2.710	2.700	2.710	2.710	1,672
2023-04-05	2.900	2.900	2.710	2.710	2.710	536
2023-04-04	2.850	3.390	2.850	2.900	2.900	2,418
2023-04-03	2.660	2.660	2.520	2.610	2.610	751
2023-03-30	2.850	2.850	2.830	2.850	2.850	1,208
2023-03-29	2.830	2.830	2.830	2.830	2.830	580
2023-03-20	3.040	3.040	3.020	3.020	3.020	661
2023-03-13	3.020	3.020	3.020	3.020	3.020	332
2023-03-09	3.200	3.200	3.200	3.200	3.200	313
2023-03-08	3.160	3.160	3.160	3.160	3.160	10
2023-03-07	3.150	3.730	3.080	3.140	3.140	1,130
2023-03-03	3.180	3.180	3.180	3.180	3.180	10
2023-03-02	2.750	3.000	2.750	3.000	3.000	10,444
2023-03-01	2.600	3.000	2.600	2.800	2.800	15,624
2023-02-28	2.640	2.640	2.640	2.640	2.640	187
2023-02-27	2.630	2.630	2.630	2.630	2.630	381
2023-02-24	2.600	2.650	2.600	2.650	2.650	1,001
2023-02-22	2.640	2.810	2.630	2.630	2.630	2,760
2023-02-21	2.640	2.810	2.630	2.630	2.630	1,090
2023-02-10	2.630	2.630	2.630	2.630	2.630	381
2023-02-09	2.800	2.800	2.700	2.700	2.700	376
2023-02-08	2.640	2.800	2.580	2.800	2.800	1,447
2023-02-07	2.660	2.660	2.640	2.640	2.640	1,440
2023-02-03	2.800	2.990	2.800	2.800	2.800	2,167
2023-02-02	2.700	2.960	2.700	2.960	2.960	392
2023-02-01	2.600	2.700	2.600	2.700	2.700	109
2023-01-31	2.770	2.770	2.580	2.590	2.590	1,861
2023-01-30	2.940	3.100	2.580	2.760	2.760	2,504
2023-01-26	3.150	3.150	3.150	3.150	3.150	3
2023-01-25	2.940	3.130	2.940	3.130	3.130	355
2023-01-24	2.920	2.920	2.920	2.920	2.920	463
2023-01-23	2.990	3.000	2.990	3.000	3.000	522
2023-01-20	3.110	3.130	2.930	2.930	2.930	535
2023-01-19	3.100	3.100	3.100	3.100	3.100	1,000
2023-01-18	3.100	3.200	2.780	3.100	3.100	1,195
2023-01-17	3.000	3.000	3.000	3.000	3.000	15
2023-01-16	3.380	3.380	2.770	2.770	2.770	520
2023-01-13	3.410	3.410	3.410	3.410	3.410	120
2023-01-11	3.440	3.440	3.440	3.440	3.440	140
2023-01-10	3.200	3.690	2.670	3.000	3.000	4,984
2023-01-09	3.380	3.380	3.300	3.300	3.300	473
2023-01-05	2.420	3.470	2.420	3.400	3.400	2,307
2023-01-04	2.360	2.410	2.360	2.410	2.410	420
2023-01-03	2.880	2.880	2.200	2.770	2.770	2,188
2023-01-02	2.550	2.700	2.200	2.700	2.700	466
2022-12-30	2.160	2.160	2.160	2.160	2.160	175
2022-12-28	2.240	2.400	2.130	2.400	2.400	4,028
2022-12-23	2.250	2.250	2.250	2.250	2.250	300
2022-12-22	2.400	2.400	2.400	2.400	2.400	200
2022-12-15	2.400	2.400	2.400	2.400	2.400	897
2022-12-14	2.410	2.860	2.410	2.520	2.520	2,478
2022-12-07	2.410	2.410	2.400	2.400	2.400	677
2022-12-06	2.670	2.670	2.550	2.550	2.550	828
2022-11-29	2.750	2.750	2.700	2.700	2.700	706
2022-11-24	2.900	2.900	2.900	2.900	2.900	100

← NewerPage 11 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.