TrustBTC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 2.750 | 2.800 | 2.750 | 2.800 | 2.800 | 5,000 |
| 2022-11-22 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 146 |
| 2022-11-16 | 2.800 | 2.840 | 2.800 | 2.800 | 2.800 | 1,012 |
| 2022-11-14 | 3.000 | 3.180 | 2.960 | 2.960 | 2.960 | 2,377 |
| 2022-11-07 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 1,888 |
| 2022-11-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 318 |
| 2022-11-02 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 338 |
| 2022-10-31 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 1,000 |
| 2022-10-27 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 2,407 |
| 2022-10-26 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 870 |
| 2022-10-24 | 2.960 | 3.040 | 2.960 | 3.040 | 3.040 | 1,917 |
| 2022-10-20 | 3.180 | 3.180 | 2.960 | 3.050 | 3.050 | 1,378 |
| 2022-10-19 | 2.780 | 2.920 | 2.780 | 2.920 | 2.920 | 745 |
| 2022-10-18 | 2.770 | 2.780 | 2.770 | 2.780 | 2.780 | 240 |
| 2022-10-14 | 2.700 | 2.770 | 2.700 | 2.770 | 2.770 | 1,110 |
| 2022-10-10 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 1 |
| 2022-10-05 | 2.640 | 2.700 | 2.640 | 2.700 | 2.700 | 1,000 |
| 2022-10-04 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 379 |
| 2022-10-03 | 2.540 | 2.710 | 2.050 | 2.700 | 2.700 | 1,976 |
| 2022-09-30 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 1 |
| 2022-09-29 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 370 |
| 2022-09-27 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 1,000 |
| 2022-09-22 | 2.720 | 2.720 | 2.710 | 2.710 | 2.710 | 500 |
| 2022-09-21 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 300 |
| 2022-09-20 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 160 |
| 2022-09-14 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 29 |
| 2022-09-13 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 570 |
| 2022-09-08 | 2.800 | 2.850 | 2.800 | 2.850 | 2.850 | 965 |
| 2022-09-05 | 2.800 | 2.800 | 2.750 | 2.750 | 2.750 | 1,781 |
| 2022-09-02 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 35 |
| 2022-09-01 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 211 |
| 2022-08-31 | 2.890 | 2.910 | 2.890 | 2.890 | 2.890 | 1,484 |
| 2022-08-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 300 |
| 2022-08-25 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 500 |
| 2022-08-24 | 3.090 | 3.090 | 3.080 | 3.080 | 3.080 | 1,047 |
| 2022-08-23 | 3.320 | 3.320 | 2.800 | 3.100 | 3.100 | 5,675 |
| 2022-08-22 | 3.500 | 3.500 | 2.800 | 3.090 | 3.090 | 1,899 |
| 2022-08-19 | 3.660 | 3.660 | 3.180 | 3.180 | 3.180 | 315 |
| 2022-08-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 30 |
| 2022-08-16 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 237 |
| 2022-08-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 30 |
| 2022-08-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 20 |
| 2022-08-10 | 3.680 | 3.720 | 3.500 | 3.500 | 3.500 | 355 |
| 2022-08-09 | 3.470 | 3.680 | 3.470 | 3.680 | 3.680 | 250 |
| 2022-08-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10 |
| 2022-08-05 | 2.850 | 3.750 | 2.850 | 3.590 | 3.590 | 3,670 |
| 2022-08-04 | 3.000 | 3.000 | 2.850 | 3.000 | 3.000 | 536 |
| 2022-08-03 | 3.200 | 3.200 | 2.850 | 2.950 | 2.950 | 3,310 |
| 2022-08-02 | 3.190 | 3.190 | 2.800 | 3.140 | 3.140 | 527 |
| 2022-08-01 | 3.170 | 3.170 | 2.980 | 3.040 | 3.040 | 889 |
| 2022-07-29 | 3.330 | 3.550 | 2.800 | 3.200 | 3.200 | 2,599 |
| 2022-07-28 | 3.340 | 3.340 | 2.850 | 3.250 | 3.250 | 1,681 |
| 2022-07-27 | 3.880 | 3.880 | 3.460 | 3.490 | 3.490 | 410 |
| 2022-07-26 | 3.760 | 4.050 | 3.380 | 3.700 | 3.700 | 5,296 |
| 2022-07-25 | 3.370 | 3.750 | 3.050 | 3.180 | 3.180 | 2,170 |
| 2022-07-22 | 4.600 | 4.640 | 3.800 | 3.800 | 3.800 | 1,851 |
| 2022-07-21 | 4.100 | 4.900 | 3.360 | 4.400 | 4.400 | 10,437 |
| 2022-07-20 | 3.050 | 3.660 | 2.950 | 3.660 | 3.660 | 7,517 |
| 2022-07-19 | 2.270 | 2.700 | 2.270 | 2.700 | 2.700 | 2,176 |
| 2022-07-18 | 2.150 | 2.150 | 1.730 | 1.730 | 1.730 | 1,687 |
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.