TrustBTC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 374 |
| 2024-07-18 | 3.140 | 3.140 | 2.920 | 2.920 | 2.920 | 376 |
| 2024-07-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 140 |
| 2024-07-15 | 3.320 | 3.480 | 3.240 | 3.240 | 3.240 | 470 |
| 2024-07-12 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 726 |
| 2024-07-03 | 2.920 | 3.100 | 2.920 | 3.100 | 3.100 | 210 |
| 2024-07-02 | 3.280 | 3.280 | 2.920 | 2.920 | 2.920 | 785 |
| 2024-07-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 50 |
| 2024-06-28 | 3.120 | 3.300 | 3.120 | 3.300 | 3.300 | 591 |
| 2024-06-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 230 |
| 2024-06-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 143 |
| 2024-06-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 326 |
| 2024-06-19 | 3.740 | 3.740 | 3.000 | 3.100 | 3.100 | 2,275 |
| 2024-06-18 | 3.760 | 4.000 | 3.760 | 4.000 | 4.000 | 432 |
| 2024-06-14 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 100 |
| 2024-06-13 | 3.740 | 3.760 | 3.740 | 3.760 | 3.760 | 400 |
| 2024-06-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 250 |
| 2024-06-07 | 3.700 | 4.000 | 3.700 | 4.000 | 4.000 | 1,315 |
| 2024-06-06 | 3.700 | 4.000 | 3.700 | 4.000 | 4.000 | 396 |
| 2024-06-05 | 3.700 | 4.000 | 3.700 | 4.000 | 4.000 | 263 |
| 2024-06-03 | 3.600 | 4.100 | 3.600 | 4.100 | 4.100 | 270 |
| 2024-05-31 | 3.140 | 3.900 | 3.140 | 3.600 | 3.600 | 3,279 |
| 2024-05-29 | 3.280 | 3.300 | 3.000 | 3.200 | 3.200 | 1,947 |
| 2024-05-27 | 3.620 | 4.000 | 3.000 | 3.500 | 3.500 | 3,210 |
| 2024-05-24 | 3.820 | 3.940 | 3.200 | 3.420 | 3.420 | 2,924 |
| 2024-05-23 | 3.900 | 4.100 | 3.900 | 4.100 | 4.100 | 1,500 |
| 2024-05-22 | 3.780 | 3.900 | 3.160 | 3.800 | 3.800 | 2,772 |
| 2024-05-21 | 3.900 | 4.000 | 3.120 | 3.500 | 3.500 | 2,469 |
| 2024-05-20 | 4.020 | 4.880 | 3.240 | 4.000 | 4.000 | 3,365 |
| 2024-05-17 | 4.980 | 4.980 | 4.480 | 4.960 | 4.960 | 547 |
| 2024-05-16 | 5.400 | 5.400 | 3.820 | 4.480 | 4.480 | 3,262 |
| 2024-05-15 | 5.550 | 6.500 | 4.600 | 5.400 | 5.400 | 9,933 |
| 2024-05-14 | 3.740 | 5.200 | 3.560 | 5.000 | 5.000 | 11,557 |
| 2024-05-13 | 3.520 | 3.760 | 3.240 | 3.500 | 3.500 | 1,704 |
| 2024-05-10 | 3.140 | 3.760 | 2.700 | 3.320 | 3.320 | 9,540 |
| 2024-05-09 | 2.600 | 3.120 | 2.600 | 3.060 | 3.060 | 1,148 |
| 2024-05-08 | 2.640 | 3.140 | 2.380 | 2.380 | 2.380 | 2,900 |
| 2024-05-07 | 2.620 | 3.000 | 2.400 | 2.400 | 2.400 | 2,065 |
| 2024-05-06 | 3.000 | 3.000 | 2.800 | 2.800 | 2.800 | 1,358 |
| 2024-04-30 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 249 |
| 2024-04-29 | 3.140 | 3.140 | 2.640 | 2.640 | 2.640 | 2,236 |
| 2024-04-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 500 |
| 2024-04-25 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,000 |
| 2024-04-24 | 2.940 | 3.140 | 2.940 | 3.140 | 3.140 | 1,000 |
| 2024-04-23 | 3.000 | 3.000 | 2.940 | 2.940 | 2.940 | 446 |
| 2024-04-22 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 867 |
| 2024-04-19 | 2.340 | 3.100 | 2.340 | 3.100 | 3.100 | 4,600 |
| 2024-04-18 | 2.100 | 2.360 | 2.100 | 2.360 | 2.360 | 700 |
| 2024-04-17 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 1,000 |
| 2024-04-16 | 1.790 | 2.000 | 1.790 | 1.990 | 1.990 | 5,298 |
| 2024-04-12 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 1,482 |
| 2024-04-03 | 1.800 | 1.800 | 1.650 | 1.650 | 1.650 | 878 |
| 2024-04-02 | 1.650 | 1.800 | 1.650 | 1.800 | 1.800 | 665 |
| 2024-03-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 200 |
| 2024-03-22 | 1.750 | 1.750 | 1.660 | 1.660 | 1.660 | 2,927 |
| 2024-03-19 | 1.820 | 1.900 | 1.820 | 1.900 | 1.900 | 1,100 |
| 2024-03-18 | 1.990 | 1.990 | 1.800 | 1.800 | 1.800 | 2,817 |
| 2024-03-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 500 |
| 2024-03-13 | 1.750 | 1.900 | 1.660 | 1.900 | 1.900 | 1,876 |
| 2024-03-11 | 1.880 | 1.900 | 1.860 | 1.900 | 1.900 | 1,232 |
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.