Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRUBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.00000185 | 0.00000001 | 0.54% | 0.00000185 | 0.00000190 | 0.00000179 | 3,798.00 |
| Jul 24 2024 | 0.00000184 | 0.00000006 | 3.37% | 0.00000182 | 0.00000192 | 0.00000180 | 8,639.00 |
| Jul 23 2024 | 0.00000178 | -0.00000011 | -5.82% | 0.00000190 | 0.00000190 | 0.00000178 | 2,503.00 |
| Jul 22 2024 | 0.00000189 | -0.00000020 | -9.57% | 0.00000205 | 0.00000210 | 0.00000188 | 2,473.00 |
| Jul 21 2024 | 0.00000209 | 0.00000007 | 3.47% | 0.00000203 | 0.00000214 | 0.00000201 | 4,129.00 |
| Jul 20 2024 | 0.00000202 | -0.00000006 | -2.88% | 0.00000202 | 0.00000211 | 0.00000199 | 17,017.00 |
| Jul 19 2024 | 0.00000208 | -0.00000004 | -1.89% | 0.00000219 | 0.00000219 | 0.00000201 | 6,504.00 |
| Jul 18 2024 | 0.00000212 | 0.00000004 | 1.92% | 0.00000209 | 0.00000213 | 0.00000202 | 3,627.00 |
| Jul 17 2024 | 0.00000208 | -0.00000006 | -2.80% | 0.00000214 | 0.00000219 | 0.00000208 | 4,995.00 |
| Jul 16 2024 | 0.00000214 | -0.00000013 | -5.73% | 0.00000228 | 0.00000228 | 0.00000211 | 1,927.00 |
| Jul 15 2024 | 0.00000227 | 0.00000015 | 7.08% | 0.00000215 | 0.00000227 | 0.00000207 | 4,605.00 |
| Jul 14 2024 | 0.00000212 | 0.00000005 | 2.42% | 0.00000209 | 0.00000218 | 0.00000209 | 2,870.00 |
| Jul 13 2024 | 0.00000207 | -0.00000009 | -4.17% | 0.00000210 | 0.00000229 | 0.00000205 | 6,664.00 |
| Jul 12 2024 | 0.00000216 | 0.00000000 | 0.00% | 0.00000216 | 0.00000216 | 0.00000216 | 0.00 |
| Jul 11 2024 | 0.00000216 | 0.00000002 | 0.93% | 0.00000216 | 0.00000226 | 0.00000205 | 3,034.00 |
| Jul 10 2024 | 0.00000214 | 0.00000032 | 17.58% | 0.00000186 | 0.00000214 | 0.00000181 | 2,267.00 |
| Jul 09 2024 | 0.00000182 | 0.00000001 | 0.55% | 0.00000187 | 0.00000188 | 0.00000177 | 2,686.00 |
| Jul 08 2024 | 0.00000181 | -0.00000003 | -1.63% | 0.00000184 | 0.00000196 | 0.00000181 | 9,157.00 |
| Jul 07 2024 | 0.00000184 | -0.00000008 | -4.17% | 0.00000190 | 0.00000196 | 0.00000184 | 12,067.00 |
| Jul 06 2024 | 0.00000192 | 0.00000025 | 14.97% | 0.00000167 | 0.00000193 | 0.00000167 | 14,792.00 |
| Jul 05 2024 | 0.00000167 | -0.00000007 | -4.02% | 0.00000174 | 0.00000176 | 0.00000154 | 46,873.00 |
| Jul 04 2024 | 0.00000174 | -0.00000029 | -14.29% | 0.00000208 | 0.00000208 | 0.00000174 | 18,060.00 |
| Jul 03 2024 | 0.00000203 | -0.00000015 | -6.88% | 0.00000221 | 0.00000224 | 0.00000202 | 11,824.00 |
| Jul 02 2024 | 0.00000218 | 0.00000002 | 0.93% | 0.00000215 | 0.00000222 | 0.00000208 | 6,880.00 |
| Jul 01 2024 | 0.00000216 | 0.00000018 | 9.09% | 0.00000197 | 0.00000217 | 0.00000196 | 20,088.00 |
| Jun 30 2024 | 0.00000198 | 0.00000002 | 1.02% | 0.00000196 | 0.00000202 | 0.00000193 | 8,081.00 |
| Jun 29 2024 | 0.00000196 | -0.00000009 | -4.39% | 0.00000206 | 0.00000208 | 0.00000196 | 2,552.00 |
| Jun 28 2024 | 0.00000205 | -0.00000018 | -8.07% | 0.00000217 | 0.00000221 | 0.00000205 | 16,285.00 |
| Jun 27 2024 | 0.00000223 | -0.00000007 | -3.04% | 0.00000227 | 0.00000234 | 0.00000218 | 6,630.00 |
| Jun 26 2024 | 0.00000230 | -0.00000001 | -0.43% | 0.00000234 | 0.00000238 | 0.00000225 | 61,639.00 |
| Jun 25 2024 | 0.00000231 | 0.00000005 | 2.21% | 0.00000228 | 0.00000235 | 0.00000222 | 3,093.00 |
| Jun 24 2024 | 0.00000226 | 0.00000022 | 10.78% | 0.00000203 | 0.00000226 | 0.00000199 | 15,396.00 |
| Jun 23 2024 | 0.00000204 | -0.00000018 | -8.11% | 0.00000224 | 0.00000231 | 0.00000204 | 10,212.00 |
| Jun 22 2024 | 0.00000222 | 0.00000001 | 0.45% | 0.00000214 | 0.00000226 | 0.00000211 | 12,786.00 |
| Jun 21 2024 | 0.00000221 | -0.00000008 | -3.49% | 0.00000224 | 0.00000231 | 0.00000217 | 16,161.00 |
| Jun 20 2024 | 0.00000229 | 0.00000002 | 0.88% | 0.00000226 | 0.00000238 | 0.00000226 | 5,802.00 |
| Jun 19 2024 | 0.00000227 | -0.00000001 | -0.44% | 0.00000228 | 0.00000238 | 0.00000221 | 21,875.00 |
| Jun 18 2024 | 0.00000228 | -0.00000013 | -5.39% | 0.00000239 | 0.00000240 | 0.00000217 | 58,766.00 |
| Jun 17 2024 | 0.00000241 | -0.00000039 | -13.93% | 0.00000277 | 0.00000285 | 0.00000241 | 59,059.00 |
| Jun 16 2024 | 0.00000280 | 0.00000003 | 1.08% | 0.00000277 | 0.00000283 | 0.00000265 | 17,814.00 |
| Jun 15 2024 | 0.00000277 | -0.00000010 | -3.48% | 0.00000282 | 0.00000295 | 0.00000276 | 27,074.00 |
| Jun 14 2024 | 0.00000287 | -0.00000010 | -3.37% | 0.00000293 | 0.00000312 | 0.00000285 | 42,842.00 |
| Jun 13 2024 | 0.00000297 | -0.00000001 | -0.34% | 0.00000298 | 0.00000327 | 0.00000278 | 88,093.00 |
| Jun 12 2024 | 0.00000298 | 0.00000003 | 1.02% | 0.00000296 | 0.00000321 | 0.00000272 | 47,315.00 |
| Jun 11 2024 | 0.00000295 | -0.00000017 | -5.45% | 0.00000315 | 0.00000331 | 0.00000286 | 64,582.00 |
| Jun 10 2024 | 0.00000312 | -0.00000015 | -4.59% | 0.00000331 | 0.00000349 | 0.00000312 | 33,695.00 |
| Jun 09 2024 | 0.00000327 | 0.00000038 | 13.15% | 0.00000291 | 0.00000341 | 0.00000276 | 40,040.00 |
| Jun 08 2024 | 0.00000289 | 0.00000018 | 6.64% | 0.00000276 | 0.00000312 | 0.00000274 | 66,284.00 |
| Jun 07 2024 | 0.00000271 | -0.00000012 | -4.24% | 0.00000286 | 0.00000294 | 0.00000246 | 56,555.00 |
| Jun 06 2024 | 0.00000283 | 0.00000010 | 3.66% | 0.00000275 | 0.00000304 | 0.00000269 | 54,718.00 |
| Jun 05 2024 | 0.00000273 | 0.00000004 | 1.49% | 0.00000273 | 0.00000298 | 0.00000266 | 32,322.00 |
| Jun 04 2024 | 0.00000269 | 0.00000001 | 0.37% | 0.00000268 | 0.00000281 | 0.00000261 | 19,144.00 |
| Jun 03 2024 | 0.00000268 | -0.00000003 | -1.11% | 0.00000269 | 0.00000281 | 0.00000257 | 33,161.00 |
| Jun 02 2024 | 0.00000271 | -0.00000031 | -10.26% | 0.00000291 | 0.00000303 | 0.00000269 | 23,434.00 |
| Jun 01 2024 | 0.00000302 | 0.00000048 | 18.90% | 0.00000254 | 0.00000302 | 0.00000250 | 68,524.00 |
| May 31 2024 | 0.00000254 | -0.00000018 | -6.62% | 0.00000272 | 0.00000278 | 0.00000253 | 40,937.00 |
| May 30 2024 | 0.00000272 | -0.00000039 | -12.54% | 0.00000312 | 0.00000320 | 0.00000262 | 59,943.00 |
| May 29 2024 | 0.00000311 | 0.00000035 | 12.68% | 0.00000270 | 0.00000341 | 0.00000270 | 104,303.00 |
| May 28 2024 | 0.00000276 | 0.00000019 | 7.39% | 0.00000265 | 0.00000277 | 0.00000250 | 129,096.00 |
| May 27 2024 | 0.00000257 | 0.00000019 | 7.98% | 0.00000235 | 0.00000263 | 0.00000224 | 24,188.00 |
| May 26 2024 | 0.00000238 | 0.00000025 | 11.74% | 0.00000215 | 0.00000261 | 0.00000210 | 21,713.00 |
| May 25 2024 | 0.00000213 | -0.00000011 | -4.91% | 0.00000224 | 0.00000227 | 0.00000213 | 13,610.00 |
| May 24 2024 | 0.00000224 | 0.00000031 | 16.06% | 0.00000194 | 0.00000226 | 0.00000194 | 35,874.00 |
| May 23 2024 | 0.00000193 | 0.00000011 | 6.04% | 0.00000176 | 0.00000193 | 0.00000175 | 83,579.00 |
| May 22 2024 | 0.00000182 | -0.00000004 | -2.15% | 0.00000181 | 0.00000187 | 0.00000170 | 72,052.00 |
| May 21 2024 | 0.00000186 | -0.00000003 | -1.59% | 0.00000187 | 0.00000190 | 0.00000177 | 99,185.00 |
| May 20 2024 | 0.00000189 | 0.00000007 | 3.85% | 0.00000182 | 0.00000201 | 0.00000179 | 2,274.00 |
| May 19 2024 | 0.00000182 | -0.00000007 | -3.70% | 0.00000190 | 0.00000195 | 0.00000182 | 2,381.00 |
| May 18 2024 | 0.00000189 | 0.00000007 | 3.85% | 0.00000184 | 0.00000197 | 0.00000184 | 15,387.00 |
| May 17 2024 | 0.00000182 | 0.00000012 | 7.06% | 0.00000170 | 0.00000186 | 0.00000169 | 22,363.00 |
| May 16 2024 | 0.00000170 | 0.00000003 | 1.80% | 0.00000169 | 0.00000176 | 0.00000165 | 89,622.00 |
| May 15 2024 | 0.00000167 | 0.00000006 | 3.73% | 0.00000161 | 0.00000173 | 0.00000158 | 6,831.00 |
| May 14 2024 | 0.00000161 | -0.00000010 | -5.85% | 0.00000166 | 0.00000170 | 0.00000161 | 3,312.00 |
| May 13 2024 | 0.00000171 | -0.00000007 | -3.93% | 0.00000178 | 0.00000178 | 0.00000167 | 83,142.00 |
| May 12 2024 | 0.00000178 | -0.00000007 | -3.78% | 0.00000183 | 0.00000188 | 0.00000178 | 1,982.00 |
| May 11 2024 | 0.00000185 | -0.00000001 | -0.54% | 0.00000184 | 0.00000199 | 0.00000184 | 2,285.00 |
| May 10 2024 | 0.00000186 | 0.00000008 | 4.49% | 0.00000179 | 0.00000202 | 0.00000178 | 20,981.00 |
| May 09 2024 | 0.00000178 | -0.00000004 | -2.20% | 0.00000180 | 0.00000186 | 0.00000176 | 2,748.00 |
| May 08 2024 | 0.00000182 | -0.00000002 | -1.09% | 0.00000183 | 0.00000197 | 0.00000180 | 5,545.00 |
| May 07 2024 | 0.00000184 | 0.00000006 | 3.37% | 0.00000177 | 0.00000194 | 0.00000177 | 4,204.00 |
| May 06 2024 | 0.00000178 | 0.00000003 | 1.71% | 0.00000175 | 0.00000185 | 0.00000174 | 34,334.00 |
| May 05 2024 | 0.00000175 | 0.00000001 | 0.57% | 0.00000168 | 0.00000182 | 0.00000166 | 1,539.00 |
| May 04 2024 | 0.00000174 | 0.00000003 | 1.75% | 0.00000169 | 0.00000174 | 0.00000166 | 1,989.00 |
| May 03 2024 | 0.00000171 | 0.00000000 | 0.00% | 0.00000172 | 0.00000174 | 0.00000166 | 2,585.00 |
| May 02 2024 | 0.00000171 | -0.00000007 | -3.93% | 0.00000172 | 0.00000178 | 0.00000168 | 2,199.00 |
| May 01 2024 | 0.00000178 | 0.00000013 | 7.88% | 0.00000161 | 0.00000179 | 0.00000161 | 2,275.00 |
| Apr 30 2024 | 0.00000165 | 0.00000000 | 0.00% | 0.00000171 | 0.00000171 | 0.00000157 | 5,362.00 |
| Apr 29 2024 | 0.00000165 | -0.00000009 | -5.17% | 0.00000174 | 0.00000178 | 0.00000165 | 8,051.00 |
| Apr 28 2024 | 0.00000174 | 0.00000001 | 0.58% | 0.00000179 | 0.00000184 | 0.00000174 | 6,105.00 |
| Apr 27 2024 | 0.00000173 | -0.00000002 | -1.14% | 0.00000172 | 0.00000177 | 0.00000169 | 3,857.00 |
