TrustBTC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.762	0.762	0.760	0.760	0.760	2,454
2026-07-23	0.690	0.768	0.690	0.768	0.768	4,592
2026-07-22	0.804	0.804	0.780	0.780	0.780	13,963
2026-07-21	0.720	0.810	0.720	0.810	0.810	22,450
2026-07-20	0.690	0.690	0.666	0.666	0.666	15,659
2026-07-17	0.584	0.640	0.584	0.640	0.640	9,421
2026-07-16	0.580	0.620	0.580	0.620	0.620	22,191
2026-07-15	0.560	0.574	0.560	0.574	0.574	21,932
2026-07-14	0.566	0.566	0.550	0.550	0.550	841
2026-07-13	0.566	0.566	0.552	0.552	0.552	12,287
2026-07-10	0.530	0.540	0.530	0.540	0.540	8,358
2026-07-09	0.570	0.570	0.566	0.566	0.566	718
2026-07-08	0.504	0.560	0.504	0.560	0.560	10,894
2026-07-07	0.574	0.574	0.574	0.574	0.574	7,102
2026-07-06	0.574	0.576	0.574	0.576	0.576	17,837
2026-07-03	0.530	0.574	0.530	0.574	0.574	49,199
2026-06-02	0.460	0.540	0.437	0.483	0.483	73,887
2026-06-01	0.648	0.650	0.478	0.478	0.478	369,916
2026-05-29	0.790	0.846	0.714	0.764	0.764	164,248
2026-05-28	0.840	0.850	0.770	0.790	0.790	83,856
2026-05-27	0.662	0.850	0.662	0.826	0.826	134,901
2026-05-26	0.656	0.666	0.640	0.662	0.662	9,737
2026-05-25	0.658	0.658	0.606	0.644	0.644	25,743
2026-05-22	0.650	0.720	0.618	0.658	0.658	72,121
2026-05-21	0.772	0.772	0.696	0.726	0.726	46,747
2026-05-20	0.814	0.814	0.732	0.776	0.776	902
2026-05-19	0.728	0.824	0.706	0.778	0.778	24,158
2026-05-18	0.758	0.758	0.710	0.722	0.722	14,541
2026-05-15	0.778	0.778	0.716	0.716	0.716	45,178
2026-05-14	0.758	0.790	0.720	0.778	0.778	43,408
2026-05-13	0.766	0.778	0.702	0.758	0.758	36,577
2026-05-12	0.778	0.808	0.730	0.764	0.764	87,847
2026-05-11	0.832	0.832	0.768	0.778	0.778	36,845
2026-05-08	0.888	0.888	0.786	0.834	0.834	64,119
2026-05-07	0.858	0.920	0.828	0.888	0.888	73,256
2026-05-06	0.850	0.850	0.798	0.838	0.838	21,667
2026-05-05	0.864	0.870	0.804	0.858	0.858	51,964
2026-05-04	0.832	0.920	0.814	0.858	0.858	62,753
2026-04-30	0.840	0.948	0.830	0.830	0.830	158,197
2026-04-29	1.080	1.100	0.786	0.838	0.838	467,304
2026-04-28	1.080	1.130	0.986	1.120	1.120	33,679
2026-04-27	1.170	1.170	0.936	1.075	1.075	88,385
2026-04-24	1.190	1.215	1.060	1.180	1.180	96,854
2026-04-23	1.280	1.280	1.165	1.200	1.200	21,273
2026-04-22	1.200	1.270	1.145	1.270	1.270	6,790
2026-04-21	1.265	1.300	1.025	1.230	1.230	41,246
2026-04-20	1.250	1.290	1.180	1.260	1.260	35,113
2026-04-17	1.275	1.280	1.190	1.250	1.250	27,354
2026-04-16	1.355	1.355	1.220	1.280	1.280	88,047
2026-04-15	1.435	1.435	1.330	1.355	1.355	27,046
2026-04-14	1.355	1.475	1.300	1.430	1.430	95,359
2026-04-13	1.340	1.365	1.265	1.350	1.350	14,133
2026-04-10	1.390	1.390	1.270	1.340	1.340	52,359
2026-04-09	1.370	1.390	1.250	1.320	1.320	20,382
2026-04-08	1.220	1.440	1.220	1.350	1.350	79,900
2026-04-07	1.430	1.465	1.220	1.250	1.250	98,039
2026-04-02	1.560	1.650	1.350	1.360	1.360	163,056
2026-04-01	1.310	1.600	1.250	1.540	1.540	415,993
2026-03-31	1.180	1.480	1.160	1.260	1.260	457,265
2026-03-30	1.220	1.240	1.100	1.150	1.150	64,186

← NewerPage 2 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.