TrustBTC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1.070 | 1.200 | 1.050 | 1.150 | 1.150 | 170,107 |
| 2025-12-29 | 0.970 | 1.070 | 0.940 | 1.050 | 1.050 | 143,949 |
| 2025-12-23 | 0.910 | 0.965 | 0.885 | 0.960 | 0.960 | 52,141 |
| 2025-12-22 | 0.930 | 0.930 | 0.870 | 0.905 | 0.905 | 84,997 |
| 2025-12-19 | 0.940 | 0.955 | 0.910 | 0.910 | 0.910 | 63,886 |
| 2025-12-18 | 0.945 | 0.985 | 0.920 | 0.935 | 0.935 | 146,436 |
| 2025-12-17 | 0.930 | 0.980 | 0.915 | 0.935 | 0.935 | 102,626 |
| 2025-12-16 | 0.900 | 0.965 | 0.860 | 0.910 | 0.910 | 109,451 |
| 2025-12-15 | 0.935 | 0.960 | 0.865 | 0.930 | 0.930 | 185,411 |
| 2025-12-12 | 0.980 | 0.990 | 0.900 | 0.920 | 0.920 | 198,232 |
| 2025-12-11 | 1.060 | 1.060 | 0.970 | 0.980 | 0.980 | 226,875 |
| 2025-12-10 | 1.110 | 1.110 | 1.000 | 1.030 | 1.030 | 371,290 |
| 2025-12-09 | 1.170 | 1.200 | 1.110 | 1.140 | 1.140 | 177,350 |
| 2025-12-08 | 1.150 | 1.200 | 1.130 | 1.170 | 1.170 | 87,589 |
| 2025-12-05 | 1.150 | 1.170 | 1.120 | 1.140 | 1.140 | 93,240 |
| 2025-12-04 | 1.200 | 1.230 | 1.150 | 1.150 | 1.150 | 62,578 |
| 2025-12-03 | 1.280 | 1.360 | 1.220 | 1.220 | 1.220 | 83,607 |
| 2025-12-02 | 1.320 | 1.320 | 1.240 | 1.280 | 1.280 | 77,564 |
| 2025-12-01 | 1.290 | 1.390 | 1.230 | 1.300 | 1.300 | 149,819 |
| 2025-11-28 | 1.340 | 1.430 | 1.270 | 1.310 | 1.310 | 220,059 |
| 2025-11-27 | 1.280 | 1.640 | 1.270 | 1.340 | 1.340 | 511,918 |
| 2025-11-26 | 1.180 | 1.300 | 1.140 | 1.260 | 1.260 | 74,187 |
| 2025-11-25 | 1.180 | 1.190 | 1.140 | 1.180 | 1.180 | 32,361 |
| 2025-11-24 | 1.290 | 1.290 | 1.130 | 1.150 | 1.150 | 98,101 |
| 2025-11-21 | 1.260 | 1.300 | 1.180 | 1.270 | 1.270 | 58,889 |
| 2025-11-20 | 1.350 | 1.410 | 1.270 | 1.270 | 1.270 | 35,506 |
| 2025-11-19 | 1.330 | 1.350 | 1.300 | 1.350 | 1.350 | 29,237 |
| 2025-11-18 | 1.430 | 1.430 | 1.310 | 1.380 | 1.380 | 23,878 |
| 2025-11-17 | 1.510 | 1.510 | 1.380 | 1.430 | 1.430 | 31,901 |
| 2025-11-14 | 1.540 | 1.550 | 1.440 | 1.520 | 1.520 | 13,854 |
| 2025-11-13 | 1.550 | 1.560 | 1.480 | 1.540 | 1.540 | 24,366 |
| 2025-11-12 | 1.510 | 1.570 | 1.490 | 1.560 | 1.560 | 40,702 |
| 2025-11-10 | 1.430 | 1.530 | 1.430 | 1.490 | 1.490 | 40,594 |
| 2025-11-07 | 1.410 | 1.440 | 1.360 | 1.430 | 1.430 | 38,588 |
| 2025-11-06 | 1.550 | 1.550 | 1.400 | 1.410 | 1.410 | 43,643 |
| 2025-11-05 | 1.590 | 1.600 | 1.500 | 1.520 | 1.520 | 53,337 |
| 2025-11-04 | 1.480 | 1.660 | 1.480 | 1.600 | 1.600 | 89,963 |
| 2025-11-03 | 1.430 | 1.500 | 1.410 | 1.490 | 1.490 | 55,607 |
| 2025-10-31 | 1.440 | 1.610 | 1.300 | 1.400 | 1.400 | 181,246 |
| 2025-10-30 | 1.490 | 1.570 | 1.370 | 1.440 | 1.440 | 67,871 |
| 2025-10-29 | 1.490 | 1.550 | 1.450 | 1.480 | 1.480 | 34,965 |
| 2025-10-28 | 1.430 | 1.500 | 1.360 | 1.490 | 1.490 | 79,133 |
| 2025-10-27 | 1.560 | 1.600 | 1.360 | 1.430 | 1.430 | 230,264 |
| 2025-10-24 | 1.730 | 1.890 | 1.480 | 1.500 | 1.500 | 525,746 |
| 2025-10-23 | 1.700 | 1.730 | 1.630 | 1.730 | 1.730 | 43,409 |
| 2025-10-22 | 1.740 | 1.740 | 1.660 | 1.680 | 1.680 | 21,416 |
| 2025-10-21 | 1.750 | 1.770 | 1.690 | 1.740 | 1.740 | 24,783 |
| 2025-10-20 | 1.800 | 1.800 | 1.710 | 1.750 | 1.750 | 37,710 |
← NewerPage 4 of 4 · 228 trading days
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.