TrustBTC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 2.350 | 2.500 | 2.140 | 2.140 | 2.140 | 2,772 |
| 2022-07-14 | 2.860 | 2.860 | 2.300 | 2.300 | 2.300 | 1,938 |
| 2022-07-13 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 52 |
| 2022-07-07 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 |
| 2022-07-05 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 80 |
| 2022-07-04 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 417 |
| 2022-07-01 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 144 |
| 2022-06-30 | 2.330 | 2.350 | 2.270 | 2.300 | 2.300 | 1,253 |
| 2022-06-29 | 2.400 | 2.400 | 2.330 | 2.330 | 2.330 | 352 |
| 2022-06-28 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 300 |
| 2022-06-27 | 3.010 | 3.010 | 2.730 | 2.730 | 2.730 | 2,278 |
| 2022-06-23 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 120 |
| 2022-06-22 | 2.470 | 3.090 | 2.420 | 2.700 | 2.700 | 2,634 |
| 2022-06-21 | 2.400 | 2.470 | 2.400 | 2.470 | 2.470 | 800 |
| 2022-06-13 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 403 |
| 2022-06-10 | 2.900 | 2.900 | 2.000 | 2.680 | 2.680 | 2,161 |
| 2022-06-09 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 10 |
| 2022-06-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 200 |
| 2022-06-01 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 345 |
| 2022-05-30 | 2.900 | 3.500 | 2.900 | 3.100 | 3.100 | 1,843 |
| 2022-05-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 200 |
| 2022-05-24 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 100 |
| 2022-05-23 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 665 |
| 2022-05-20 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 345 |
| 2022-05-19 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 345 |
| 2022-05-18 | 2.800 | 2.960 | 2.800 | 2.900 | 2.900 | 1,524 |
| 2022-05-17 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 10 |
| 2022-05-16 | 2.820 | 2.960 | 2.820 | 2.900 | 2.900 | 1,785 |
| 2022-05-12 | 2.710 | 2.710 | 2.700 | 2.700 | 2.700 | 771 |
| 2022-05-11 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 110 |
| 2022-05-09 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 347 |
| 2022-05-06 | 2.910 | 2.920 | 2.900 | 2.920 | 2.920 | 952 |
| 2022-05-05 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 5 |
| 2022-05-04 | 2.710 | 3.200 | 2.710 | 3.200 | 3.200 | 19 |
| 2022-05-02 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 155 |
| 2022-04-29 | 3.100 | 3.100 | 2.610 | 2.610 | 2.610 | 1,129 |
| 2022-04-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 504 |
| 2022-04-27 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 403 |
| 2022-04-26 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 253 |
| 2022-04-25 | 3.300 | 3.540 | 3.300 | 3.540 | 3.540 | 530 |
| 2022-04-22 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 280 |
| 2022-04-20 | 3.700 | 3.840 | 3.700 | 3.840 | 3.840 | 411 |
| 2022-04-19 | 3.800 | 3.800 | 3.660 | 3.660 | 3.660 | 1,400 |
| 2022-04-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 961 |
| 2022-04-13 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 604 |
| 2022-04-12 | 3.850 | 4.000 | 3.850 | 3.947 | 3.947 | 466 |
| 2022-04-11 | 4.120 | 4.200 | 4.100 | 4.100 | 4.100 | 562 |
| 2022-04-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 244 |
| 2022-04-04 | 4.100 | 4.120 | 4.100 | 4.100 | 4.100 | 814 |
| 2022-04-01 | 4.100 | 4.400 | 4.100 | 4.400 | 4.400 | 506 |
| 2022-03-31 | 4.120 | 4.600 | 4.120 | 4.340 | 4.340 | 5,231 |
| 2022-03-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 244 |
| 2022-03-28 | 4.100 | 4.120 | 3.850 | 4.120 | 4.120 | 545 |
| 2022-03-25 | 4.130 | 4.130 | 4.120 | 4.120 | 4.120 | 700 |
| 2022-03-24 | 4.390 | 4.390 | 4.200 | 4.200 | 4.200 | 1,140 |
| 2022-03-16 | 4.390 | 4.390 | 4.110 | 4.110 | 4.110 | 320 |
| 2022-03-15 | 4.400 | 4.400 | 4.390 | 4.400 | 4.400 | 356 |
| 2022-03-11 | 4.342 | 4.380 | 3.610 | 4.380 | 4.380 | 2,066 |
| 2022-03-10 | 4.342 | 4.342 | 4.342 | 4.342 | 4.342 | 57 |
| 2022-03-07 | 4.660 | 4.660 | 4.500 | 4.500 | 4.500 | 1,510 |
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.