TrustBTC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-01	1.910	2.060	1.780	1.940	1.940	139,014
2025-09-30	2.040	2.060	1.910	1.950	1.950	123,789
2025-09-29	2.160	2.400	2.040	2.060	2.060	170,454
2025-09-26	2.120	2.200	1.910	2.200	2.200	329,204
2025-09-25	2.560	2.560	1.980	2.080	2.080	458,982
2025-09-24	2.060	2.780	2.060	2.340	2.340	708,333
2025-09-23	2.080	2.100	1.950	2.040	2.040	80,149
2025-09-22	2.180	2.220	1.960	2.000	2.000	102,808
2025-09-19	2.280	2.280	2.020	2.120	2.120	166,028
2025-09-18	2.340	2.400	2.220	2.280	2.280	245,149
2025-09-17	2.160	2.360	2.060	2.360	2.360	225,260
2025-09-16	2.180	2.360	2.020	2.160	2.160	306,348
2025-09-15	1.980	2.040	1.810	1.970	1.970	64,347
2025-09-12	1.940	1.980	1.830	1.980	1.980	69,568
2025-09-11	1.850	2.180	1.790	2.060	2.060	151,291
2025-09-10	2.300	2.300	1.710	1.860	1.860	447,900
2025-09-09	2.180	2.180	1.980	2.040	2.040	160,039
2025-09-08	2.320	2.320	2.040	2.160	2.160	96,944
2025-09-05	2.280	2.520	2.160	2.260	2.260	61,856
2025-09-04	2.600	2.600	2.100	2.320	2.320	194,371
2025-09-03	2.940	2.960	2.440	2.500	2.500	177,011
2025-09-02	2.820	2.980	2.760	2.920	2.920	67,505
2025-09-01	2.820	2.940	2.680	2.820	2.820	82,727
2025-08-29	2.760	2.920	2.600	2.840	2.840	122,478
2025-08-28	2.900	3.040	2.620	2.700	2.700	216,741
2025-08-27	2.680	3.480	2.600	2.820	2.820	515,855
2025-08-26	2.420	2.780	2.300	2.660	2.660	114,924
2025-08-25	2.280	2.420	2.180	2.420	2.420	53,187
2025-08-22	2.440	2.540	2.280	2.300	2.300	85,600
2025-08-21	2.680	2.820	2.320	2.500	2.500	187,098
2025-08-20	2.420	2.780	2.240	2.680	2.680	367,773
2025-08-19	2.040	2.100	1.940	2.020	2.020	55,792
2025-08-18	2.220	2.220	2.000	2.060	2.060	45,093
2025-08-14	2.180	2.260	2.060	2.160	2.160	11,806
2025-08-13	2.300	2.420	2.000	2.100	2.100	221,708
2025-08-12	2.240	2.500	1.990	2.380	2.380	96,902
2025-08-11	2.400	2.400	1.990	2.160	2.160	91,726
2025-08-08	2.060	2.540	1.990	2.280	2.280	95,463
2025-08-07	2.220	2.240	1.780	2.000	2.000	143,449
2025-08-06	2.180	2.320	1.870	2.220	2.220	54,187
2025-08-05	3.240	3.480	2.060	2.140	2.140	343,996
2025-08-04	3.340	3.380	2.820	3.000	3.000	21,653
2025-08-01	3.180	3.380	3.040	3.300	3.300	9,001
2025-07-31	3.380	3.480	3.060	3.200	3.200	34,230
2025-07-30	2.620	3.400	2.560	3.400	3.400	83,921
2025-07-29	2.600	2.680	2.520	2.620	2.620	7,301
2025-07-28	2.600	2.760	2.500	2.580	2.580	14,318
2025-07-25	2.680	2.680	2.540	2.600	2.600	6,679
2025-07-24	2.600	2.800	2.480	2.620	2.620	41,086
2025-07-23	2.560	2.740	2.500	2.580	2.580	8,185
2025-07-22	2.680	2.780	2.560	2.600	2.600	11,889
2025-07-21	2.640	2.720	2.580	2.640	2.640	2,218
2025-07-18	2.900	2.920	2.620	2.740	2.740	13,085
2025-07-17	2.620	2.900	2.620	2.800	2.800	10,045
2025-07-16	2.840	2.940	2.580	2.820	2.820	32,183
2025-07-15	3.080	3.120	2.760	2.840	2.840	27,210
2025-07-14	3.440	3.700	2.900	3.100	3.100	54,892
2025-07-11	3.040	3.460	2.880	3.300	3.300	36,686
2025-07-10	3.160	3.220	2.840	3.040	3.040	11,661
2025-07-09	3.120	3.460	2.660	3.160	3.160	32,693

← NewerPage 5 of 15 · 858 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.