TrustBTC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1.700 | 1.820 | 1.700 | 1.820 | 1.820 | 619 |
| 2025-01-31 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 5,744 |
| 2025-01-28 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 313 |
| 2025-01-23 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 500 |
| 2025-01-21 | 1.940 | 1.940 | 1.810 | 1.810 | 1.810 | 600 |
| 2025-01-16 | 1.940 | 1.980 | 1.810 | 1.980 | 1.980 | 2,232 |
| 2025-01-15 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 488 |
| 2025-01-13 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 200 |
| 2025-01-10 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 488 |
| 2025-01-09 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 488 |
| 2025-01-02 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 455 |
| 2024-12-30 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 20 |
| 2024-12-27 | 2.240 | 2.340 | 2.240 | 2.340 | 2.340 | 1,100 |
| 2024-12-17 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 447 |
| 2024-12-16 | 2.380 | 2.400 | 2.380 | 2.400 | 2.400 | 398 |
| 2024-12-13 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 2 |
| 2024-12-12 | 2.600 | 2.600 | 2.480 | 2.480 | 2.480 | 829 |
| 2024-12-11 | 1.850 | 2.000 | 1.850 | 2.000 | 2.000 | 1,316 |
| 2024-12-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 527 |
| 2024-12-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 556 |
| 2024-12-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 572 |
| 2024-12-02 | 2.000 | 2.000 | 1.750 | 1.750 | 1.750 | 1,072 |
| 2024-11-27 | 2.100 | 2.100 | 2.060 | 2.060 | 2.060 | 2,527 |
| 2024-11-25 | 2.180 | 2.180 | 2.160 | 2.160 | 2.160 | 691 |
| 2024-11-15 | 2.320 | 2.320 | 2.300 | 2.300 | 2.300 | 652 |
| 2024-11-13 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 215 |
| 2024-11-04 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 410 |
| 2024-10-31 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 384 |
| 2024-10-30 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 189 |
| 2024-10-14 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 547 |
| 2024-10-11 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 102 |
| 2024-10-08 | 2.840 | 2.980 | 2.840 | 2.980 | 2.980 | 393 |
| 2024-10-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 102 |
| 2024-10-04 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 358 |
| 2024-10-03 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 200 |
| 2024-10-02 | 2.320 | 3.140 | 2.320 | 3.140 | 3.140 | 1,150 |
| 2024-09-27 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 200 |
| 2024-09-20 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 556 |
| 2024-09-19 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 430 |
| 2024-09-16 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 590 |
| 2024-09-13 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 354 |
| 2024-09-10 | 2.640 | 2.660 | 2.640 | 2.660 | 2.660 | 581 |
| 2024-09-06 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 200 |
| 2024-09-03 | 2.800 | 2.820 | 2.660 | 2.660 | 2.660 | 659 |
| 2024-08-29 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 336 |
| 2024-08-23 | 3.020 | 3.200 | 3.020 | 3.200 | 3.200 | 372 |
| 2024-08-22 | 3.200 | 3.200 | 2.980 | 2.980 | 2.980 | 461 |
| 2024-08-21 | 3.120 | 3.120 | 2.980 | 2.980 | 2.980 | 36 |
| 2024-08-20 | 2.740 | 3.200 | 2.740 | 3.200 | 3.200 | 575 |
| 2024-08-16 | 2.900 | 2.940 | 2.400 | 2.940 | 2.940 | 3,352 |
| 2024-08-14 | 3.200 | 3.200 | 2.900 | 2.900 | 2.900 | 501 |
| 2024-08-13 | 2.700 | 3.240 | 2.700 | 3.240 | 3.240 | 823 |
| 2024-08-09 | 2.520 | 2.540 | 2.520 | 2.540 | 2.540 | 417 |
| 2024-08-07 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 23 |
| 2024-08-01 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 397 |
| 2024-07-31 | 2.900 | 3.120 | 2.700 | 2.700 | 2.700 | 871 |
| 2024-07-30 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 10 |
| 2024-07-29 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 5 |
| 2024-07-26 | 2.380 | 2.400 | 2.380 | 2.400 | 2.400 | 289 |
| 2024-07-25 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 411 |
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.