TrustBTC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 5.000 | 5.000 | 4.660 | 4.990 | 4.990 | 748 |
| 2022-03-02 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 151 |
| 2022-03-01 | 4.272 | 5.000 | 3.531 | 3.531 | 3.531 | 470 |
| 2022-02-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 256 |
| 2022-02-24 | 5.000 | 5.000 | 3.540 | 3.540 | 3.540 | 1,053 |
| 2022-02-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,651 |
| 2022-02-22 | 5.030 | 5.400 | 5.030 | 5.100 | 5.100 | 2,904 |
| 2022-02-21 | 5.650 | 5.650 | 5.310 | 5.310 | 5.310 | 289 |
| 2022-02-18 | 5.700 | 5.700 | 5.310 | 5.650 | 5.650 | 1,009 |
| 2022-02-17 | 5.200 | 5.800 | 5.200 | 5.800 | 5.800 | 296 |
| 2022-02-16 | 4.700 | 4.900 | 4.700 | 4.900 | 4.900 | 995 |
| 2022-02-15 | 4.350 | 4.680 | 4.350 | 4.680 | 4.680 | 570 |
| 2022-02-14 | 4.700 | 5.600 | 4.200 | 4.200 | 4.200 | 2,683 |
| 2022-02-11 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 25 |
| 2022-02-09 | 4.600 | 4.640 | 4.600 | 4.640 | 4.640 | 250 |
| 2022-02-04 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 60 |
| 2022-02-02 | 4.650 | 4.940 | 4.650 | 4.940 | 4.940 | 240 |
| 2022-02-01 | 4.890 | 5.200 | 4.890 | 4.890 | 4.890 | 335 |
| 2022-01-28 | 5.250 | 5.250 | 4.890 | 5.200 | 5.200 | 101 |
| 2022-01-26 | 5.490 | 5.800 | 5.200 | 5.200 | 5.200 | 2,296 |
| 2022-01-24 | 5.789 | 6.050 | 5.170 | 5.170 | 5.170 | 1,699 |
| 2022-01-21 | 5.490 | 5.700 | 5.490 | 5.700 | 5.700 | 4,365 |
| 2022-01-20 | 5.210 | 5.790 | 5.210 | 5.490 | 5.490 | 3,288 |
| 2022-01-19 | 5.696 | 5.696 | 4.961 | 5.300 | 5.300 | 1,205 |
| 2022-01-17 | 5.800 | 5.800 | 5.500 | 5.800 | 5.800 | 691 |
| 2022-01-10 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 4 |
| 2022-01-07 | 5.400 | 5.900 | 5.400 | 5.880 | 5.880 | 751 |
| 2022-01-05 | 5.800 | 5.800 | 5.310 | 5.310 | 5.310 | 1,650 |
| 2022-01-04 | 4.700 | 5.790 | 4.700 | 5.790 | 5.790 | 5,068 |
| 2022-01-03 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 214 |
| 2021-12-30 | 4.650 | 4.980 | 4.650 | 4.980 | 4.980 | 439 |
| 2021-12-29 | 4.800 | 5.499 | 4.500 | 4.500 | 4.500 | 1,198 |
| 2021-12-28 | 4.700 | 4.800 | 4.200 | 4.500 | 4.500 | 2,065 |
| 2021-12-27 | 4.600 | 4.800 | 4.550 | 4.700 | 4.700 | 2,157 |
| 2021-12-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 100 |
| 2021-12-22 | 4.540 | 4.780 | 4.540 | 4.780 | 4.780 | 150 |
| 2021-12-21 | 4.760 | 4.760 | 4.540 | 4.540 | 4.540 | 650 |
| 2021-12-20 | 5.070 | 5.449 | 4.752 | 5.080 | 5.080 | 949 |
| 2021-12-17 | 5.450 | 5.776 | 4.845 | 5.100 | 5.100 | 1,316 |
| 2021-12-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 40 |
| 2021-12-14 | 5.121 | 5.450 | 5.070 | 5.450 | 5.450 | 400 |
| 2021-12-13 | 5.400 | 5.450 | 5.200 | 5.430 | 5.430 | 2,632 |
| 2021-12-10 | 5.790 | 5.790 | 5.420 | 5.778 | 5.778 | 31 |
| 2021-12-09 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 20 |
| 2021-12-07 | 5.501 | 5.900 | 5.200 | 5.420 | 5.420 | 1,595 |
| 2021-12-06 | 5.500 | 5.900 | 5.500 | 5.900 | 5.900 | 816 |
| 2021-12-03 | 5.400 | 5.800 | 5.400 | 5.800 | 5.800 | 719 |
| 2021-12-02 | 5.355 | 5.355 | 5.355 | 5.355 | 5.355 | 100 |
| 2021-12-01 | 5.499 | 5.499 | 5.398 | 5.499 | 5.499 | 701 |
| 2021-11-30 | 5.355 | 5.355 | 5.355 | 5.355 | 5.355 | 200 |
| 2021-11-29 | 5.221 | 5.400 | 5.000 | 5.400 | 5.400 | 1,838 |
| 2021-11-26 | 5.500 | 5.500 | 5.200 | 5.500 | 5.500 | 1,212 |
| 2021-11-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 62 |
| 2021-11-24 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 30 |
| 2021-11-23 | 5.500 | 5.780 | 5.500 | 5.780 | 5.780 | 290 |
| 2021-11-22 | 5.501 | 5.599 | 5.240 | 5.240 | 5.240 | 1,347 |
| 2021-11-19 | 5.600 | 5.899 | 5.500 | 5.899 | 5.899 | 462 |
| 2021-11-18 | 5.900 | 5.900 | 5.400 | 5.900 | 5.900 | 3,374 |
| 2021-11-17 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 377 |
| 2021-11-16 | 6.420 | 6.420 | 5.200 | 6.020 | 6.020 | 3,109 |
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.