TrustBTC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 3.100 | 3.100 | 2.820 | 3.000 | 3.000 | 13,058 |
| 2025-07-07 | 3.200 | 3.280 | 3.080 | 3.120 | 3.120 | 4,047 |
| 2025-07-04 | 3.460 | 3.460 | 3.000 | 3.180 | 3.180 | 44,631 |
| 2025-07-03 | 3.660 | 3.820 | 3.380 | 3.640 | 3.640 | 12,909 |
| 2025-07-02 | 3.540 | 3.900 | 3.340 | 3.680 | 3.680 | 25,835 |
| 2025-07-01 | 3.700 | 3.880 | 3.020 | 3.460 | 3.460 | 53,266 |
| 2025-06-30 | 2.920 | 4.200 | 2.900 | 3.760 | 3.760 | 127,905 |
| 2025-06-27 | 3.020 | 3.080 | 2.720 | 3.020 | 3.020 | 37,562 |
| 2025-06-26 | 3.560 | 3.560 | 2.680 | 3.020 | 3.020 | 92,657 |
| 2025-06-25 | 2.600 | 3.580 | 2.360 | 3.420 | 3.420 | 188,961 |
| 2025-06-24 | 3.460 | 3.480 | 2.420 | 2.500 | 2.500 | 129,106 |
| 2025-06-23 | 4.380 | 4.380 | 3.120 | 3.240 | 3.240 | 85,874 |
| 2025-06-20 | 4.800 | 4.980 | 4.100 | 4.400 | 4.400 | 23,010 |
| 2025-06-18 | 4.680 | 5.600 | 4.300 | 4.840 | 4.840 | 148,423 |
| 2025-06-17 | 3.860 | 4.500 | 3.160 | 4.380 | 4.380 | 94,921 |
| 2025-06-16 | 5.500 | 6.250 | 3.820 | 3.860 | 3.860 | 124,904 |
| 2025-06-13 | 3.380 | 5.000 | 3.120 | 5.000 | 5.000 | 157,691 |
| 2025-06-12 | 2.020 | 2.880 | 2.020 | 2.880 | 2.880 | 159,714 |
| 2025-06-11 | 0.960 | 1.650 | 0.920 | 1.650 | 1.650 | 32,113 |
| 2025-06-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 220 |
| 2025-06-09 | 1.020 | 1.150 | 1.010 | 1.150 | 1.150 | 2,232 |
| 2025-06-06 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10 |
| 2025-06-05 | 1.150 | 1.270 | 1.030 | 1.150 | 1.150 | 16,829 |
| 2025-06-04 | 1.490 | 1.500 | 1.280 | 1.280 | 1.280 | 9,846 |
| 2025-06-03 | 1.320 | 1.490 | 1.320 | 1.490 | 1.490 | 4,539 |
| 2025-06-02 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 2,113 |
| 2025-05-29 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 189 |
| 2025-05-26 | 1.410 | 1.590 | 1.350 | 1.590 | 1.590 | 890 |
| 2025-05-23 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 480 |
| 2025-05-22 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 10 |
| 2025-05-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 500 |
| 2025-05-19 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 1,252 |
| 2025-04-24 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 116 |
| 2025-04-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 50 |
| 2025-04-17 | 1.600 | 1.600 | 1.570 | 1.580 | 1.580 | 4,787 |
| 2025-04-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 250 |
| 2025-04-15 | 1.550 | 2.000 | 1.550 | 2.000 | 2.000 | 1,402 |
| 2025-04-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 504 |
| 2025-04-10 | 1.400 | 1.700 | 1.400 | 1.700 | 1.700 | 290 |
| 2025-04-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 646 |
| 2025-03-31 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 52 |
| 2025-03-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 40 |
| 2025-03-27 | 1.650 | 1.650 | 1.360 | 1.600 | 1.600 | 2,049 |
| 2025-03-24 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 516 |
| 2025-03-21 | 1.800 | 2.080 | 1.800 | 2.080 | 2.080 | 1,200 |
| 2025-03-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,500 |
| 2025-03-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,118 |
| 2025-03-18 | 1.800 | 2.000 | 1.800 | 2.000 | 2.000 | 1,016 |
| 2025-03-17 | 1.940 | 1.940 | 1.860 | 1.860 | 1.860 | 2,416 |
| 2025-03-05 | 1.940 | 1.960 | 1.940 | 1.960 | 1.960 | 1,032 |
| 2025-02-26 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 488 |
| 2025-02-20 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 140 |
| 2025-02-18 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 430 |
| 2025-02-14 | 2.060 | 2.500 | 2.060 | 2.500 | 2.500 | 2,228 |
| 2025-02-12 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 644 |
| 2025-02-11 | 2.500 | 2.600 | 2.060 | 2.060 | 2.060 | 2,041 |
| 2025-02-10 | 2.200 | 2.640 | 2.200 | 2.500 | 2.500 | 1,226 |
| 2025-02-07 | 1.700 | 1.940 | 1.700 | 1.940 | 1.940 | 1,354 |
| 2025-02-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 556 |
| 2025-02-04 | 1.700 | 1.820 | 1.700 | 1.820 | 1.820 | 619 |
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.