Register for real-time alerts, custom portfolio, and market movers
TRUBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.00000188 | 0.00000001 | 0.53% | 0.00000189 | 0.00000191 | 0.00000179 | 1,149,320.00 |
| Jul 24 2024 | 0.00000187 | 0.00000006 | 3.31% | 0.00000181 | 0.00000194 | 0.00000178 | 1,155,729.00 |
| Jul 23 2024 | 0.00000181 | -0.00000009 | -4.74% | 0.00000190 | 0.00000195 | 0.00000177 | 1,078,759.00 |
| Jul 22 2024 | 0.00000190 | -0.00000021 | -9.95% | 0.00000208 | 0.00000210 | 0.00000188 | 719,192.00 |
| Jul 21 2024 | 0.00000211 | 0.00000008 | 3.94% | 0.00000202 | 0.00000215 | 0.00000200 | 976,681.00 |
| Jul 20 2024 | 0.00000203 | -0.00000003 | -1.46% | 0.00000206 | 0.00000212 | 0.00000199 | 646,113.00 |
| Jul 19 2024 | 0.00000206 | -0.00000011 | -5.07% | 0.00000218 | 0.00000219 | 0.00000200 | 978,679.00 |
| Jul 18 2024 | 0.00000217 | 0.00000009 | 4.33% | 0.00000208 | 0.00000217 | 0.00000202 | 444,001.00 |
| Jul 17 2024 | 0.00000208 | -0.00000006 | -2.80% | 0.00000214 | 0.00000219 | 0.00000206 | 1,470,580.00 |
| Jul 16 2024 | 0.00000214 | -0.00000008 | -3.60% | 0.00000224 | 0.00000228 | 0.00000211 | 796,199.00 |
| Jul 15 2024 | 0.00000222 | 0.00000009 | 4.23% | 0.00000213 | 0.00000227 | 0.00000206 | 2,881,719.00 |
| Jul 14 2024 | 0.00000213 | 0.00000005 | 2.40% | 0.00000208 | 0.00000225 | 0.00000206 | 1,742,919.00 |
| Jul 13 2024 | 0.00000208 | 0.00000002 | 0.97% | 0.00000206 | 0.00000230 | 0.00000205 | 1,805,425.00 |
| Jul 12 2024 | 0.00000206 | -0.00000012 | -5.50% | 0.00000219 | 0.00000219 | 0.00000202 | 1,603,170.00 |
| Jul 11 2024 | 0.00000218 | 0.00000005 | 2.35% | 0.00000212 | 0.00000232 | 0.00000205 | 2,251,457.00 |
| Jul 10 2024 | 0.00000213 | 0.00000031 | 17.03% | 0.00000182 | 0.00000216 | 0.00000181 | 1,533,291.00 |
| Jul 09 2024 | 0.00000182 | 0.00000001 | 0.55% | 0.00000183 | 0.00000188 | 0.00000177 | 987,800.00 |
| Jul 08 2024 | 0.00000181 | -0.00000004 | -2.16% | 0.00000184 | 0.00000198 | 0.00000181 | 1,127,110.00 |
| Jul 07 2024 | 0.00000185 | -0.00000009 | -4.64% | 0.00000191 | 0.00000196 | 0.00000183 | 1,516,488.00 |
| Jul 06 2024 | 0.00000194 | 0.00000026 | 15.48% | 0.00000169 | 0.00000195 | 0.00000167 | 1,094,530.00 |
| Jul 05 2024 | 0.00000168 | -0.00000008 | -4.55% | 0.00000177 | 0.00000177 | 0.00000154 | 2,639,751.00 |
| Jul 04 2024 | 0.00000176 | -0.00000029 | -14.15% | 0.00000205 | 0.00000208 | 0.00000174 | 2,300,006.00 |
| Jul 03 2024 | 0.00000205 | -0.00000016 | -7.24% | 0.00000219 | 0.00000224 | 0.00000203 | 1,635,430.00 |
| Jul 02 2024 | 0.00000221 | 0.00000007 | 3.27% | 0.00000214 | 0.00000223 | 0.00000208 | 757,295.00 |
| Jul 01 2024 | 0.00000214 | 0.00000016 | 8.08% | 0.00000223 | 0.00000223 | 0.00000196 | 2,101,715.00 |
| Jun 30 2024 | 0.00000198 | 0.00000001 | 0.51% | 0.00000197 | 0.00000202 | 0.00000192 | 949,060.00 |
| Jun 29 2024 | 0.00000197 | -0.00000008 | -3.90% | 0.00000205 | 0.00000208 | 0.00000195 | 334,319.00 |
| Jun 28 2024 | 0.00000205 | -0.00000015 | -6.82% | 0.00000223 | 0.00000223 | 0.00000205 | 1,514,699.00 |
| Jun 27 2024 | 0.00000220 | -0.00000009 | -3.93% | 0.00000230 | 0.00000234 | 0.00000218 | 1,139,963.00 |
| Jun 26 2024 | 0.00000229 | -0.00000002 | -0.87% | 0.00000231 | 0.00000238 | 0.00000225 | 1,873,103.00 |
| Jun 25 2024 | 0.00000231 | 0.00000004 | 1.76% | 0.00000226 | 0.00000235 | 0.00000222 | 443,075.00 |
| Jun 24 2024 | 0.00000227 | 0.00000022 | 10.73% | 0.00000205 | 0.00000227 | 0.00000199 | 1,595,201.00 |
| Jun 23 2024 | 0.00000205 | -0.00000020 | -8.89% | 0.00000225 | 0.00000232 | 0.00000203 | 1,473,455.00 |
| Jun 22 2024 | 0.00000225 | 0.00000007 | 3.21% | 0.00000217 | 0.00000227 | 0.00000211 | 699,165.00 |
| Jun 21 2024 | 0.00000218 | -0.00000010 | -4.39% | 0.00000229 | 0.00000233 | 0.00000217 | 1,839,204.00 |
| Jun 20 2024 | 0.00000228 | 0.00000001 | 0.44% | 0.00000228 | 0.00000240 | 0.00000225 | 1,252,642.00 |
| Jun 19 2024 | 0.00000227 | -0.00000001 | -0.44% | 0.00000230 | 0.00000242 | 0.00000221 | 1,160,703.00 |
| Jun 18 2024 | 0.00000228 | -0.00000013 | -5.39% | 0.00000241 | 0.00000241 | 0.00000213 | 3,189,441.00 |
| Jun 17 2024 | 0.00000241 | -0.00000039 | -13.93% | 0.00000278 | 0.00000286 | 0.00000240 | 2,663,844.00 |
| Jun 16 2024 | 0.00000280 | 0.00000003 | 1.08% | 0.00000279 | 0.00000284 | 0.00000265 | 1,202,397.00 |
| Jun 15 2024 | 0.00000277 | -0.00000011 | -3.82% | 0.00000289 | 0.00000299 | 0.00000276 | 2,473,574.00 |
| Jun 14 2024 | 0.00000288 | -0.00000009 | -3.03% | 0.00000298 | 0.00000321 | 0.00000283 | 3,264,414.00 |
| Jun 13 2024 | 0.00000297 | -0.00000004 | -1.33% | 0.00000298 | 0.00000330 | 0.00000278 | 4,168,695.00 |
| Jun 12 2024 | 0.00000301 | 0.00000009 | 3.08% | 0.00000291 | 0.00000322 | 0.00000271 | 4,234,231.00 |
| Jun 11 2024 | 0.00000292 | -0.00000024 | -7.59% | 0.00000317 | 0.00000331 | 0.00000286 | 3,330,217.00 |
| Jun 10 2024 | 0.00000316 | -0.00000015 | -4.53% | 0.00000330 | 0.00000350 | 0.00000312 | 3,965,915.00 |
| Jun 09 2024 | 0.00000331 | 0.00000043 | 14.93% | 0.00000289 | 0.00000341 | 0.00000275 | 2,846,142.00 |
| Jun 08 2024 | 0.00000288 | 0.00000017 | 6.27% | 0.00000271 | 0.00000313 | 0.00000271 | 3,572,060.00 |
| Jun 07 2024 | 0.00000271 | -0.00000013 | -4.58% | 0.00000284 | 0.00000297 | 0.00000246 | 3,884,079.00 |
| Jun 06 2024 | 0.00000284 | 0.00000011 | 4.03% | 0.00000273 | 0.00000307 | 0.00000269 | 2,867,066.00 |
| Jun 05 2024 | 0.00000273 | 0.00000004 | 1.49% | 0.00000270 | 0.00000300 | 0.00000267 | 1,791,194.00 |
| Jun 04 2024 | 0.00000269 | -0.00000001 | -0.37% | 0.00000270 | 0.00000282 | 0.00000261 | 843,595.00 |
| Jun 03 2024 | 0.00000270 | -0.00000002 | -0.74% | 0.00000271 | 0.00000282 | 0.00000257 | 1,776,507.00 |
| Jun 02 2024 | 0.00000272 | -0.00000022 | -7.48% | 0.00000293 | 0.00000303 | 0.00000269 | 1,936,837.00 |
| Jun 01 2024 | 0.00000294 | 0.00000041 | 16.21% | 0.00000255 | 0.00000305 | 0.00000250 | 2,459,428.00 |
| May 31 2024 | 0.00000253 | -0.00000020 | -7.33% | 0.00000273 | 0.00000281 | 0.00000253 | 2,512,906.00 |
| May 30 2024 | 0.00000273 | -0.00000040 | -12.78% | 0.00000311 | 0.00000324 | 0.00000261 | 5,811,307.00 |
| May 29 2024 | 0.00000313 | 0.00000039 | 14.23% | 0.00000272 | 0.00000345 | 0.00000270 | 7,859,388.00 |
| May 28 2024 | 0.00000274 | 0.00000011 | 4.18% | 0.00000261 | 0.00000283 | 0.00000250 | 4,450,888.00 |
| May 27 2024 | 0.00000263 | 0.00000024 | 10.04% | 0.00000238 | 0.00000265 | 0.00000221 | 4,027,447.00 |
| May 26 2024 | 0.00000239 | 0.00000024 | 11.16% | 0.00000216 | 0.00000266 | 0.00000209 | 4,647,203.00 |
| May 25 2024 | 0.00000215 | -0.00000009 | -4.02% | 0.00000223 | 0.00000228 | 0.00000212 | 2,075,855.00 |
| May 24 2024 | 0.00000224 | 0.00000033 | 17.28% | 0.00000193 | 0.00000229 | 0.00000193 | 4,003,857.00 |
| May 23 2024 | 0.00000191 | 0.00000014 | 7.91% | 0.00000182 | 0.00000192 | 0.00000173 | 1,314,615.00 |
| May 22 2024 | 0.00000177 | -0.00000005 | -2.75% | 0.00000182 | 0.00000187 | 0.00000170 | 585,414.00 |
| May 21 2024 | 0.00000182 | 0.00000000 | 0.00% | 0.00000182 | 0.00000190 | 0.00000176 | 908,796.00 |
| May 20 2024 | 0.00000182 | -0.00000002 | -1.09% | 0.00000185 | 0.00000201 | 0.00000179 | 2,719,746.00 |
| May 19 2024 | 0.00000184 | -0.00000007 | -3.66% | 0.00000191 | 0.00000197 | 0.00000182 | 422,339.00 |
| May 18 2024 | 0.00000191 | 0.00000008 | 4.37% | 0.00000184 | 0.00000202 | 0.00000184 | 2,296,995.00 |
| May 17 2024 | 0.00000183 | 0.00000011 | 6.40% | 0.00000172 | 0.00000188 | 0.00000169 | 958,536.00 |
| May 16 2024 | 0.00000172 | 0.00000003 | 1.78% | 0.00000168 | 0.00000178 | 0.00000163 | 580,539.00 |
| May 15 2024 | 0.00000169 | 0.00000006 | 3.68% | 0.00000163 | 0.00000173 | 0.00000158 | 1,621,228.00 |
| May 14 2024 | 0.00000163 | -0.00000004 | -2.40% | 0.00000167 | 0.00000171 | 0.00000161 | 318,819.00 |
| May 13 2024 | 0.00000167 | -0.00000011 | -6.18% | 0.00000185 | 0.00000188 | 0.00000167 | 1,131,091.00 |
| May 12 2024 | 0.00000178 | -0.00000007 | -3.78% | 0.00000185 | 0.00000188 | 0.00000178 | 506,623.00 |
| May 11 2024 | 0.00000185 | -0.00000001 | -0.54% | 0.00000186 | 0.00000199 | 0.00000184 | 541,798.00 |
| May 10 2024 | 0.00000186 | 0.00000006 | 3.33% | 0.00000180 | 0.00000204 | 0.00000178 | 1,887,252.00 |
| May 09 2024 | 0.00000180 | -0.00000002 | -1.10% | 0.00000183 | 0.00000186 | 0.00000176 | 839,689.00 |
| May 08 2024 | 0.00000182 | -0.00000002 | -1.09% | 0.00000186 | 0.00000198 | 0.00000180 | 1,668,756.00 |
| May 07 2024 | 0.00000184 | 0.00000005 | 2.79% | 0.00000179 | 0.00000196 | 0.00000177 | 1,037,221.00 |
| May 06 2024 | 0.00000179 | 0.00000001 | 0.56% | 0.00000179 | 0.00000188 | 0.00000174 | 949,712.00 |
| May 05 2024 | 0.00000178 | 0.00000008 | 4.71% | 0.00000170 | 0.00000182 | 0.00000166 | 406,162.00 |
| May 04 2024 | 0.00000170 | 0.00000000 | 0.00% | 0.00000170 | 0.00000174 | 0.00000166 | 543,405.00 |
| May 03 2024 | 0.00000170 | -0.00000002 | -1.16% | 0.00000172 | 0.00000176 | 0.00000166 | 342,254.00 |
| May 02 2024 | 0.00000172 | -0.00000006 | -3.37% | 0.00000174 | 0.00000178 | 0.00000168 | 530,497.00 |
| May 01 2024 | 0.00000178 | 0.00000013 | 7.88% | 0.00000164 | 0.00000179 | 0.00000161 | 639,799.00 |
| Apr 30 2024 | 0.00000165 | -0.00000004 | -2.37% | 0.00000169 | 0.00000171 | 0.00000155 | 980,096.00 |
| Apr 29 2024 | 0.00000169 | -0.00000006 | -3.43% | 0.00000196 | 0.00000201 | 0.00000165 | 1,350,315.00 |
| Apr 28 2024 | 0.00000175 | -0.00000001 | -0.57% | 0.00000176 | 0.00000186 | 0.00000173 | 486,002.00 |
| Apr 27 2024 | 0.00000176 | 0.00000003 | 1.73% | 0.00000173 | 0.00000178 | 0.00000169 | 658,766.00 |
