TrustBTC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-27	1.220	1.230	1.060	1.220	1.220	156,617
2026-03-26	1.240	1.290	1.100	1.220	1.220	65,386
2026-03-25	1.100	1.470	1.100	1.280	1.280	671,293
2026-03-24	1.080	1.120	0.965	1.100	1.100	53,849
2026-03-23	1.100	1.100	1.040	1.080	1.080	21,042
2026-03-20	1.110	1.110	1.070	1.100	1.100	3,331
2026-03-19	1.130	1.130	1.060	1.080	1.080	19,786
2026-03-18	1.080	1.180	1.030	1.130	1.130	75,766
2026-03-17	1.120	1.120	1.040	1.050	1.050	56,628
2026-03-16	1.140	1.140	1.060	1.120	1.120	25,517
2026-03-13	1.060	1.150	1.000	1.120	1.120	33,547
2026-03-12	1.250	1.250	1.070	1.130	1.130	70,881
2026-03-11	1.280	1.280	1.170	1.240	1.240	38,466
2026-03-10	1.220	1.290	1.100	1.270	1.270	137,313
2026-03-09	1.200	1.280	1.160	1.210	1.210	240,330
2026-03-06	0.975	1.170	0.935	1.150	1.150	385,978
2026-03-05	0.955	0.965	0.890	0.965	0.965	58,452
2026-03-04	0.975	0.975	0.920	0.955	0.955	1,226
2026-03-03	0.985	0.985	0.875	0.985	0.985	11,460
2026-03-02	0.990	0.990	0.940	0.980	0.980	24,839
2026-02-27	1.010	1.010	0.960	0.995	0.995	8,755
2026-02-26	0.950	1.000	0.930	1.000	1.000	20,074
2026-02-25	0.950	0.955	0.900	0.930	0.930	25,966
2026-02-24	0.980	0.980	0.940	0.955	0.955	27,073
2026-02-23	1.000	1.000	0.945	0.970	0.970	40,296
2026-02-20	1.000	1.000	0.955	1.000	1.000	14,690
2026-02-19	1.000	1.020	0.965	1.000	1.000	17,570
2026-02-18	1.040	1.040	0.960	1.000	1.000	15,217
2026-02-17	1.040	1.040	0.990	1.020	1.020	4,389
2026-02-16	1.010	1.030	0.990	1.030	1.030	12,330
2026-02-13	1.010	1.010	0.945	1.010	1.010	18,893
2026-02-12	1.020	1.020	0.930	1.020	1.020	29,922
2026-02-11	0.990	1.030	0.935	1.020	1.020	29,215
2026-02-10	1.010	1.010	0.965	0.985	0.985	29,622
2026-02-09	0.995	1.040	0.990	1.020	1.020	10,867
2026-02-06	1.030	1.030	0.965	0.995	0.995	19,642
2026-02-05	1.060	1.070	1.000	1.010	1.010	15,529
2026-02-04	1.060	1.060	1.010	1.050	1.050	3,860
2026-02-03	1.070	1.070	1.000	1.060	1.060	16,904
2026-02-02	1.050	1.070	0.990	1.070	1.070	14,454
2026-01-30	0.975	1.060	0.945	1.050	1.050	66,160
2026-01-29	1.000	1.010	0.990	1.010	1.010	35,267
2026-01-28	1.080	1.080	0.990	1.010	1.010	139,962
2026-01-27	1.090	1.090	1.030	1.060	1.060	61,734
2026-01-26	1.080	1.090	1.030	1.090	1.090	16,809
2026-01-23	1.120	1.120	1.050	1.080	1.080	56,955
2026-01-22	1.130	1.130	1.060	1.110	1.110	43,659
2026-01-21	1.180	1.180	1.070	1.140	1.140	138,753
2026-01-20	1.180	1.210	1.150	1.190	1.190	41,576
2026-01-19	1.220	1.230	1.140	1.170	1.170	91,354
2026-01-16	1.260	1.280	1.150	1.220	1.220	65,777
2026-01-15	1.180	1.330	1.180	1.260	1.260	241,398
2026-01-14	1.080	1.200	1.080	1.170	1.170	143,616
2026-01-13	1.080	1.110	1.070	1.080	1.080	40,947
2026-01-12	1.120	1.140	1.070	1.090	1.090	117,468
2026-01-09	1.110	1.160	1.070	1.100	1.100	129,708
2026-01-08	1.120	1.120	1.060	1.080	1.080	84,294
2026-01-07	1.200	1.220	1.080	1.120	1.120	189,545
2026-01-05	1.300	1.340	1.170	1.190	1.190	155,237
2026-01-02	1.160	1.340	1.160	1.290	1.290	161,021

← NewerPage 3 of 4 · 228 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.