Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRVLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.034538 | -0.005247 | -13.19% | 0.039733 | 0.039957 | 0.034538 | 362,655.00 |
| Jul 17 2024 | 0.039785 | 0.002631 | 7.08% | 0.036451 | 0.042258 | 0.036451 | 478,611.00 |
| Jul 16 2024 | 0.037154 | 0.001543 | 4.33% | 0.035668 | 0.038289 | 0.034576 | 376,597.00 |
| Jul 15 2024 | 0.035611 | 0.006301 | 21.50% | 0.031305 | 0.048366 | 0.027549 | 345,811.00 |
| Jul 14 2024 | 0.029311 | -0.000896 | -2.97% | 0.029617 | 0.030806 | 0.028622 | 438,352.00 |
| Jul 13 2024 | 0.030207 | -0.001052 | -3.37% | 0.031261 | 0.032465 | 0.030199 | 381,973.00 |
| Jul 12 2024 | 0.031259 | 0.001432 | 4.80% | 0.029822 | 0.031259 | 0.029337 | 366,619.00 |
| Jul 11 2024 | 0.029826 | 0.000371 | 1.26% | 0.029386 | 0.030226 | 0.028875 | 407,979.00 |
| Jul 10 2024 | 0.029455 | 0.000435 | 1.50% | 0.028969 | 0.030523 | 0.028689 | 377,297.00 |
| Jul 09 2024 | 0.02902 | -0.001006 | -3.35% | 0.02892 | 0.03041 | 0.02871 | 366,679.00 |
| Jul 08 2024 | 0.030026 | 0.000422 | 1.42% | 0.031305 | 0.032165 | 0.027549 | 422,635.00 |
| Jul 07 2024 | 0.029604 | -0.001802 | -5.74% | 0.030818 | 0.032121 | 0.029593 | 286,200.00 |
| Jul 06 2024 | 0.031407 | -0.000339 | -1.07% | 0.03168 | 0.031881 | 0.030524 | 299,626.00 |
| Jul 05 2024 | 0.031746 | -0.000301 | -0.94% | 0.031305 | 0.032353 | 0.027549 | 609,731.00 |
| Jul 04 2024 | 0.032047 | -0.002271 | -6.62% | 0.034293 | 0.034872 | 0.031379 | 416,860.00 |
| Jul 03 2024 | 0.034318 | -0.003508 | -9.27% | 0.037863 | 0.037922 | 0.033829 | 341,807.00 |
| Jul 02 2024 | 0.037826 | -0.001113 | -2.86% | 0.038983 | 0.040349 | 0.037147 | 243,987.00 |
| Jul 01 2024 | 0.038939 | 0.003185 | 8.91% | 0.033447 | 0.048957 | 0.032069 | 242,822.00 |
| Jun 30 2024 | 0.035753 | -0.003187 | -8.18% | 0.03897 | 0.03897 | 0.035753 | 323,872.00 |
| Jun 29 2024 | 0.03894 | -0.000274 | -0.70% | 0.039203 | 0.04321 | 0.038925 | 347,912.00 |
| Jun 28 2024 | 0.039214 | 0.005363 | 15.84% | 0.033886 | 0.039807 | 0.03341 | 440,810.00 |
| Jun 27 2024 | 0.033851 | 0.000422 | 1.26% | 0.033447 | 0.034467 | 0.032069 | 408,924.00 |
| Jun 26 2024 | 0.033429 | -0.001772 | -5.03% | 0.037897 | 0.038542 | 0.031992 | 340,537.00 |
| Jun 25 2024 | 0.035201 | 0.003238 | 10.13% | 0.033144 | 0.036022 | 0.031696 | 380,178.00 |
| Jun 24 2024 | 0.031963 | -0.005403 | -14.46% | 0.037264 | 0.037721 | 0.031783 | 472,163.00 |
| Jun 23 2024 | 0.037366 | 0.001396 | 3.88% | 0.035977 | 0.041212 | 0.035387 | 381,196.00 |
| Jun 22 2024 | 0.035971 | -0.001179 | -3.17% | 0.037204 | 0.037399 | 0.035965 | 235,879.00 |
| Jun 21 2024 | 0.03715 | -0.000481 | -1.28% | 0.037631 | 0.03788 | 0.036785 | 261,884.00 |
| Jun 20 2024 | 0.037631 | 0.001965 | 5.51% | 0.036382 | 0.038437 | 0.035921 | 208,958.00 |
| Jun 19 2024 | 0.035665 | 0.001195 | 3.47% | 0.034524 | 0.036351 | 0.034293 | 314,081.00 |
| Jun 18 2024 | 0.03447 | -0.00339 | -8.95% | 0.037897 | 0.038542 | 0.033936 | 406,357.00 |
| Jun 17 2024 | 0.03786 | -0.000791 | -2.05% | 0.038277 | 0.039039 | 0.037702 | 294,002.00 |
| Jun 16 2024 | 0.038651 | 0.000266 | 0.69% | 0.038382 | 0.038806 | 0.037876 | 280,898.00 |
| Jun 15 2024 | 0.038385 | -0.000569 | -1.46% | 0.038277 | 0.039175 | 0.038246 | 196,730.00 |
| Jun 14 2024 | 0.038954 | -0.000453 | -1.15% | 0.039439 | 0.03962 | 0.037838 | 267,403.00 |
| Jun 13 2024 | 0.039407 | -0.000851 | -2.11% | 0.040267 | 0.04058 | 0.03855 | 224,213.00 |
| Jun 12 2024 | 0.040259 | -0.000843 | -2.05% | 0.041743 | 0.041822 | 0.039875 | 339,087.00 |
| Jun 11 2024 | 0.041102 | 0.000113 | 0.28% | 0.041026 | 0.041685 | 0.038823 | 367,963.00 |
| Jun 10 2024 | 0.040989 | -0.000108 | -0.26% | 0.045371 | 0.046112 | 0.040173 | 284,263.00 |
| Jun 09 2024 | 0.041096 | 0.000193 | 0.47% | 0.040879 | 0.04118 | 0.040133 | 234,327.00 |
| Jun 08 2024 | 0.040904 | -0.004164 | -9.24% | 0.045035 | 0.045833 | 0.040884 | 254,590.00 |
| Jun 07 2024 | 0.045068 | -0.001646 | -3.52% | 0.046699 | 0.04819 | 0.045042 | 305,860.00 |
| Jun 06 2024 | 0.046714 | -0.001634 | -3.38% | 0.047674 | 0.048525 | 0.046694 | 265,991.00 |
| Jun 05 2024 | 0.048348 | -0.000341 | -0.70% | 0.045371 | 0.054632 | 0.044349 | 307,784.00 |
| Jun 04 2024 | 0.048688 | -0.000152 | -0.31% | 0.048851 | 0.050571 | 0.048351 | 141,784.00 |
| Jun 03 2024 | 0.04884 | 0.003417 | 7.52% | 0.045371 | 0.049198 | 0.044349 | 259,997.00 |
| Jun 02 2024 | 0.045423 | 0.001421 | 3.23% | 0.044017 | 0.046735 | 0.04401 | 233,398.00 |
| Jun 01 2024 | 0.044002 | -0.001199 | -2.65% | 0.045225 | 0.047374 | 0.043941 | 244,402.00 |
| May 31 2024 | 0.045201 | 0.000092 | 0.20% | 0.045803 | 0.047196 | 0.044911 | 223,426.00 |
| May 30 2024 | 0.045109 | -0.001539 | -3.30% | 0.046633 | 0.04828 | 0.044965 | 224,690.00 |
| May 29 2024 | 0.046648 | -0.001893 | -3.90% | 0.048499 | 0.052502 | 0.046592 | 211,132.00 |
| May 28 2024 | 0.048541 | -0.000685 | -1.39% | 0.049269 | 0.050584 | 0.047902 | 182,932.00 |
| May 27 2024 | 0.049226 | -0.000773 | -1.55% | 0.048436 | 0.053839 | 0.04503 | 261,626.00 |
| May 26 2024 | 0.049998 | 0.001535 | 3.17% | 0.048486 | 0.053218 | 0.048191 | 263,226.00 |
| May 25 2024 | 0.048463 | -0.000909 | -1.84% | 0.049342 | 0.050192 | 0.048336 | 262,569.00 |
| May 24 2024 | 0.049372 | -0.001533 | -3.01% | 0.050943 | 0.05098 | 0.048642 | 217,165.00 |
| May 23 2024 | 0.050906 | -0.002312 | -4.34% | 0.053209 | 0.054241 | 0.050076 | 329,091.00 |
| May 22 2024 | 0.053218 | -0.000813 | -1.50% | 0.054001 | 0.054088 | 0.048623 | 318,786.00 |
| May 21 2024 | 0.054031 | 0.000496 | 0.93% | 0.053587 | 0.056338 | 0.053331 | 191,962.00 |
| May 20 2024 | 0.053535 | 0.001877 | 3.63% | 0.048436 | 0.054393 | 0.04503 | 327,203.00 |
| May 19 2024 | 0.051658 | 0.00073 | 1.43% | 0.050875 | 0.051762 | 0.05019 | 163,904.00 |
| May 18 2024 | 0.050928 | 0.002053 | 4.20% | 0.04889 | 0.050991 | 0.048747 | 273,827.00 |
| May 17 2024 | 0.048875 | -0.00008 | -0.16% | 0.048978 | 0.049706 | 0.04811 | 232,624.00 |
| May 16 2024 | 0.048955 | -0.001459 | -2.89% | 0.050358 | 0.05069 | 0.048453 | 226,821.00 |
| May 15 2024 | 0.050413 | 0.004236 | 9.17% | 0.04616 | 0.051358 | 0.046137 | 560,366.00 |
| May 14 2024 | 0.046177 | -0.002241 | -4.63% | 0.048436 | 0.048572 | 0.044985 | 251,105.00 |
| May 13 2024 | 0.048418 | -0.002606 | -5.11% | 0.05853 | 0.05879 | 0.047594 | 227,105.00 |
| May 12 2024 | 0.051024 | 0.006041 | 13.43% | 0.045029 | 0.051478 | 0.045024 | 311,194.00 |
| May 11 2024 | 0.044983 | -0.00498 | -9.97% | 0.049881 | 0.050677 | 0.044321 | 441,232.00 |
| May 10 2024 | 0.049963 | -0.000457 | -0.91% | 0.050329 | 0.051882 | 0.049649 | 242,623.00 |
| May 09 2024 | 0.05042 | -0.000955 | -1.86% | 0.051397 | 0.052711 | 0.049333 | 236,188.00 |
| May 08 2024 | 0.051375 | -0.001108 | -2.11% | 0.052361 | 0.053616 | 0.051136 | 253,258.00 |
| May 07 2024 | 0.052483 | -0.00312 | -5.61% | 0.055587 | 0.056196 | 0.052028 | 424,690.00 |
| May 06 2024 | 0.055602 | -0.001363 | -2.39% | 0.05853 | 0.061781 | 0.055575 | 191,479.00 |
| May 05 2024 | 0.056965 | -0.000527 | -0.92% | 0.057503 | 0.057756 | 0.055221 | 326,213.00 |
| May 04 2024 | 0.057492 | -0.000406 | -0.70% | 0.057858 | 0.058486 | 0.05678 | 223,091.00 |
| May 03 2024 | 0.057898 | -0.000073 | -0.13% | 0.05853 | 0.05879 | 0.054494 | 268,906.00 |
| May 02 2024 | 0.057971 | 0.003034 | 5.52% | 0.054743 | 0.059394 | 0.053494 | 275,207.00 |
| May 01 2024 | 0.054937 | -0.000432 | -0.78% | 0.055171 | 0.055297 | 0.052348 | 476,173.00 |
| Apr 30 2024 | 0.055369 | -0.001444 | -2.54% | 0.058092 | 0.061731 | 0.05437 | 413,922.00 |
| Apr 29 2024 | 0.056813 | -0.004297 | -7.03% | 0.07273 | 0.073516 | 0.055706 | 296,523.00 |
| Apr 28 2024 | 0.06111 | 0.002726 | 4.67% | 0.058338 | 0.062427 | 0.058338 | 316,650.00 |
| Apr 27 2024 | 0.058384 | -0.002222 | -3.67% | 0.06056 | 0.060708 | 0.057702 | 224,019.00 |
| Apr 26 2024 | 0.060606 | -0.003233 | -5.06% | 0.06126 | 0.063015 | 0.059098 | 267,804.00 |
| Apr 25 2024 | 0.063839 | 0.000923 | 1.47% | 0.062986 | 0.063924 | 0.059415 | 251,232.00 |
| Apr 24 2024 | 0.062916 | -0.003468 | -5.22% | 0.066411 | 0.066801 | 0.062518 | 217,861.00 |
| Apr 23 2024 | 0.066384 | -0.004501 | -6.35% | 0.070809 | 0.071614 | 0.066141 | 191,541.00 |
| Apr 22 2024 | 0.070884 | -0.001904 | -2.62% | 0.07273 | 0.074748 | 0.062883 | 205,416.00 |
| Apr 21 2024 | 0.072788 | 0.002033 | 2.87% | 0.07061 | 0.073448 | 0.070016 | 220,613.00 |
| Apr 20 2024 | 0.070755 | 0.004144 | 6.22% | 0.066378 | 0.071383 | 0.065802 | 297,070.00 |
![Logo of Plian [PCHAIN] (PIGBP).](/common/images/company/COIN_PIUSD.png){kind=small}
