TrustBTC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2024-02-28 | 2.000 | 2.240 | 2.000 | 2.240 | 2.240 | 510 |
| 2024-02-27 | 1.870 | 2.000 | 1.870 | 2.000 | 2.000 | 3,541 |
| 2024-02-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 68 |
| 2024-02-21 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 541 |
| 2024-02-19 | 1.870 | 1.900 | 1.870 | 1.900 | 1.900 | 1,000 |
| 2024-02-08 | 1.850 | 2.000 | 1.850 | 2.000 | 2.000 | 642 |
| 2024-02-05 | 1.870 | 2.000 | 1.870 | 2.000 | 2.000 | 720 |
| 2024-01-31 | 2.000 | 2.100 | 1.850 | 1.870 | 1.870 | 1,635 |
| 2024-01-30 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 20 |
| 2024-01-29 | 1.870 | 1.990 | 1.870 | 1.990 | 1.990 | 999 |
| 2024-01-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 541 |
| 2024-01-24 | 1.920 | 1.970 | 1.780 | 1.970 | 1.970 | 2,542 |
| 2024-01-22 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 511 |
| 2024-01-19 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 1,000 |
| 2024-01-17 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 525 |
| 2024-01-16 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 761 |
| 2024-01-11 | 2.000 | 2.080 | 2.000 | 2.080 | 2.080 | 513 |
| 2024-01-10 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 511 |
| 2024-01-08 | 2.240 | 2.240 | 1.980 | 2.000 | 2.000 | 7,604 |
| 2024-01-05 | 2.100 | 2.240 | 2.000 | 2.240 | 2.240 | 4,354 |
| 2024-01-04 | 2.000 | 2.320 | 1.620 | 2.300 | 2.300 | 3,973 |
| 2024-01-03 | 1.850 | 2.000 | 1.850 | 2.000 | 2.000 | 3,144 |
| 2024-01-02 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 360 |
| 2023-12-29 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 621 |
| 2023-12-27 | 2.200 | 2.360 | 2.000 | 2.000 | 2.000 | 2,291 |
| 2023-12-22 | 2.000 | 2.120 | 2.000 | 2.120 | 2.120 | 1,752 |
| 2023-12-21 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 2,000 |
| 2023-12-18 | 2.160 | 2.160 | 2.000 | 2.000 | 2.000 | 788 |
| 2023-12-15 | 2.280 | 2.280 | 1.920 | 2.000 | 2.000 | 9,118 |
| 2023-12-13 | 2.340 | 2.340 | 2.320 | 2.320 | 2.320 | 985 |
| 2023-12-05 | 2.420 | 2.440 | 2.420 | 2.420 | 2.420 | 1,819 |
| 2023-12-04 | 2.440 | 2.600 | 2.440 | 2.600 | 2.600 | 415 |
| 2023-11-29 | 2.420 | 2.440 | 2.420 | 2.440 | 2.440 | 714 |
| 2023-11-21 | 2.440 | 2.580 | 2.440 | 2.580 | 2.580 | 415 |
| 2023-11-17 | 2.420 | 2.600 | 2.240 | 2.600 | 2.600 | 1,749 |
| 2023-11-13 | 2.640 | 2.920 | 2.420 | 2.580 | 2.580 | 1,852 |
| 2023-11-09 | 2.640 | 2.800 | 2.620 | 2.620 | 2.620 | 778 |
| 2023-11-08 | 2.540 | 2.640 | 2.320 | 2.640 | 2.640 | 2,537 |
| 2023-11-06 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 384 |
| 2023-11-03 | 2.640 | 2.800 | 2.640 | 2.700 | 2.700 | 2,458 |
| 2023-11-02 | 2.620 | 2.780 | 2.620 | 2.620 | 2.620 | 1,246 |
| 2023-10-30 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 4 |
| 2023-10-25 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 358 |
| 2023-10-24 | 2.600 | 2.800 | 2.540 | 2.800 | 2.800 | 1,700 |
| 2023-10-23 | 2.620 | 2.820 | 2.620 | 2.820 | 2.820 | 386 |
| 2023-10-19 | 2.580 | 3.000 | 2.580 | 2.600 | 2.600 | 1,655 |
| 2023-10-17 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 390 |
| 2023-10-13 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 352 |
| 2023-10-12 | 3.300 | 3.300 | 2.600 | 2.600 | 2.600 | 2,838 |
| 2023-10-11 | 2.420 | 3.300 | 2.420 | 3.000 | 3.000 | 6,717 |
| 2023-10-10 | 2.400 | 2.420 | 2.400 | 2.420 | 2.420 | 600 |
| 2023-10-09 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 420 |
| 2023-10-06 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 50 |
| 2023-10-05 | 2.420 | 2.420 | 2.400 | 2.400 | 2.400 | 820 |
| 2023-10-04 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 420 |
| 2023-10-03 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 350 |
| 2023-10-02 | 2.560 | 2.560 | 2.540 | 2.540 | 2.540 | 1,060 |
| 2023-09-29 | 2.560 | 2.640 | 2.560 | 2.640 | 2.640 | 540 |
| 2023-09-22 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 394 |
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.