TRUST
TrustDAO Rank 1777
Website
18,123,679 TRUST
Buy / Sell
Get Wallet
TrustDAO
TrustDAO Price $ 0.0517
$ 0.0517
TrustDAO 24h Vol
$2,240
$2,240
TrustDAO Market Cap $937,300
$937,300
24h Vol
0 BTC 1 H
0.59 %
24 H
-1.84 %
7 d
-2.25 %
Today TrustDAO price in US dollars is currently
0.0517
USD, and if converted to Bitcoin is
0.00000093
BTC. A total of 18,123,679 TRUST are currently circulating in the Market. TrustDAO price is currently experiencing a change of -1.84 %, and check here all cryptocurrency. Over the past 24 hours 0.000 M US dollars TrustDAO have been traded on Crypto Exchanges. Get TrustDAO's progress by adding it to your favourites and creating a free portfolio.
Full Name
TrustDAO
Symbol
TRUST
Algorithm
X11
BTC Price
0.00000093 BTC
BTC Market
17 BTC
BTC 24h Vol
0 BTC
Total Coins Mined
18,123,679 TRUST
1h
0.59 %
24h
-1.84 %
7d
-2.25 %
Website
N/A
Website
Share TrustDAO Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-02-11 | $0.0269100 | $0.0288000 | $0.0288000 | $0.0288000 |
| 2021-02-12 | $0.0288000 | $0.0284600 | $0.0284600 | $0.0284600 |
| 2021-02-13 | $0.0284600 | $0.0284400 | $0.0285600 | $0.0284100 |
| 2021-02-16 | $0.0287600 | $0.0295100 | $0.0295100 | $0.0295100 |
| 2021-02-17 | $0.0295100 | $0.0296400 | $0.0297300 | $0.0295000 |
| 2021-03-26 | $0.0308000 | $0.0330300 | $0.0330300 | $0.0330300 |
| 2021-03-27 | $0.0330300 | $0.0332000 | $0.0333500 | $0.0330300 |
| 2021-03-30 | $0.0345800 | $0.0352700 | $0.0352700 | $0.0352700 |
| 2021-03-31 | $0.0352700 | $0.0352800 | $0.0352800 | $0.0352800 |
| 2021-04-01 | $0.0352800 | $0.0352400 | $0.0352400 | $0.0352400 |
| 2021-04-02 | $0.0352400 | $0.0351900 | $0.0353200 | $0.0351400 |
| 2021-04-29 | $0.0329300 | $0.0321500 | $0.0321500 | $0.0321500 |
| 2021-04-30 | $0.0321500 | $0.0322700 | $0.0323000 | $0.0318500 |
| 2021-05-01 | $0.0346500 | $0.0347100 | $0.0347100 | $0.0347100 |
| 2021-05-02 | $0.0347100 | $0.0345800 | $0.0347600 | $0.0345400 |
| 2021-05-03 | $0.0339700 | $0.0343200 | $0.0343200 | $0.0343200 |
| 2021-05-04 | $0.0343200 | $0.0319500 | $0.0319500 | $0.0319500 |
| 2021-05-05 | $0.0319500 | $0.0345000 | $0.0345000 | $0.0345000 |
| 2021-05-06 | $0.0345000 | $0.0338700 | $0.0338700 | $0.0338700 |
| 2021-05-07 | $0.0338700 | $0.0341000 | $0.0342700 | $0.0336600 |
| 2021-05-25 | $0.0233000 | $0.0230300 | $0.0230300 | $0.0230300 |
| 2021-05-26 | $0.0230300 | $0.0228200 | $0.0231700 | $0.0228000 |
| 2021-06-05 | $0.0221200 | $0.0213200 | $0.0213200 | $0.0213200 |
| 2021-06-06 | $0.0213200 | $0.0214000 | $0.0214600 | $0.0212700 |
| 2021-06-07 | $0.0214800 | $0.0201500 | $0.0201500 | $0.0201500 |
| 2021-06-08 | $0.0201500 | $0.0200700 | $0.0204400 | $0.0200400 |
| 2021-06-20 | $0.0213100 | $0.0213600 | $0.0213600 | $0.0213600 |
| 2021-06-21 | $0.0213600 | $0.0212100 | $0.0214600 | $0.0211600 |
| 2021-06-22 | $0.0189900 | $0.0195200 | $0.0195200 | $0.0195200 |
| 2021-06-23 | $0.0195200 | $0.0202100 | $0.0202100 | $0.0202100 |
| 2021-06-24 | $0.0202100 | $0.0201200 | $0.0203100 | $0.0201100 |
| 2021-06-25 | $0.0207900 | $0.0189600 | $0.0189600 | $0.0189600 |
| 2021-06-26 | $0.0189600 | $0.0191200 | $0.0191400 | $0.0187900 |
| 2021-06-28 | $0.0208300 | $0.0206900 | $0.0206900 | $0.0206900 |
| 2021-06-29 | $0.0206900 | $0.0215400 | $0.0215400 | $0.0215400 |
| 2021-06-30 | $0.0215400 | $0.0216200 | $0.0216200 | $0.0214000 |
| 2021-07-01 | $0.0210300 | $0.0201300 | $0.0201300 | $0.0201300 |
| 2021-07-02 | $0.0201300 | $0.0202400 | $0.0203800 | $0.0200600 |
| 2021-07-08 | $0.0203300 | $0.0197200 | $0.0197200 | $0.0197200 |
| 2021-07-09 | $0.0197200 | $0.0202800 | $0.0202800 | $0.0202800 |
| 2021-07-10 | $0.0202800 | $0.0204900 | $0.0204900 | $0.0202400 |
| 2021-07-13 | $0.0198500 | $0.0196400 | $0.0196400 | $0.0196400 |
| 2021-07-14 | $0.0196400 | $0.0195700 | $0.0196800 | $0.0195600 |
| 2021-07-16 | $0.0191200 | $0.0188400 | $0.0188400 | $0.0188400 |
| 2021-07-17 | $0.0188400 | $0.0189300 | $0.0189300 | $0.0189300 |
| 2021-07-18 | $0.0189300 | $0.0190200 | $0.0190300 | $0.0189000 |
| 2021-07-20 | $0.0185100 | $0.0178800 | $0.0178800 | $0.0178800 |
| 2021-07-21 | $0.0178800 | $0.0177700 | $0.0179300 | $0.0177600 |
| 2021-07-28 | $0.0237000 | $0.0240200 | $0.0240200 | $0.0240200 |
| 2021-07-29 | $0.0240200 | $0.0239300 | $0.0241600 | $0.0239000 |
| 2021-08-02 | $0.0239200 | $0.0235000 | $0.0235000 | $0.0235000 |
| 2021-08-03 | $0.0235000 | $0.0236800 | $0.0236900 | $0.0232700 |
| 2021-08-05 | $0.0238400 | $0.0245300 | $0.0245300 | $0.0245300 |
| 2021-08-06 | $0.0245300 | $0.0257100 | $0.0257100 | $0.0257100 |
| 2021-08-07 | $0.0257100 | $0.0257000 | $0.0257600 | $0.0255700 |
| 2021-08-09 | $0.0263000 | $0.0277800 | $0.0277800 | $0.0277800 |
| 2021-08-10 | $0.0277800 | $0.0273600 | $0.0273600 | $0.0273600 |
| 2021-08-11 | $0.0273600 | $0.0273800 | $0.0274800 | $0.0272600 |
| 2021-08-12 | $0.0273300 | $0.0266600 | $0.0266600 | $0.0266600 |
| 2021-08-13 | $0.0266600 | $0.0267200 | $0.0268100 | $0.0265600 |
| 2021-08-14 | $0.0287000 | $0.0282600 | $0.0282600 | $0.0282600 |
| 2021-08-15 | $0.0282600 | $0.0282100 | $0.0282100 | $0.0282100 |
| 2021-08-16 | $0.0282100 | $0.0285500 | $0.0286900 | $0.0280900 |
| 2021-08-18 | $0.0268100 | $0.0268300 | $0.0268300 | $0.0268300 |
| 2021-08-19 | $0.0268300 | $0.0268200 | $0.0269800 | $0.0267400 |
| 2021-08-25 | $0.0286100 | $0.0294000 | $0.0294000 | $0.0294000 |
| 2021-08-26 | $0.0294000 | $0.0281100 | $0.0281100 | $0.0281100 |
| 2021-08-27 | $0.0281100 | $0.0294500 | $0.0294500 | $0.0294500 |
| 2021-08-28 | $0.0294500 | $0.0293500 | $0.0293500 | $0.0293500 |
| 2021-08-29 | $0.0293500 | $0.0292800 | $0.0292800 | $0.0292800 |
| 2021-08-30 | $0.0292800 | $0.0291700 | $0.0293300 | $0.0291600 |
| 2021-09-02 | $0.0293000 | $0.0295700 | $0.0295700 | $0.0295700 |
| 2021-09-03 | $0.0295700 | $0.0295400 | $0.0296400 | $0.0295300 |
| 2021-09-05 | $0.0299600 | $0.0310700 | $0.0310700 | $0.0310700 |
| 2021-09-06 | $0.0310700 | $0.0316200 | $0.0316200 | $0.0316200 |
| 2021-09-07 | $0.0316200 | $0.0281100 | $0.0281100 | $0.0281100 |
| 2021-09-08 | $0.0281100 | $0.0281900 | $0.0282200 | $0.0278800 |
| 2021-09-11 | $0.0269100 | $0.0271000 | $0.0271000 | $0.0271000 |
| 2021-09-12 | $0.0271000 | $0.0276300 | $0.0276300 | $0.0276300 |
| 2021-09-13 | $0.0276300 | $0.0276800 | $0.0277600 | $0.0276000 |
| 2021-09-16 | $0.0288900 | $0.0286600 | $0.0286600 | $0.0286600 |
| 2021-09-17 | $0.0286600 | $0.0283800 | $0.0283800 | $0.0283800 |
| 2021-09-18 | $0.0283800 | $0.0283300 | $0.0284100 | $0.0283000 |
| 2021-09-19 | $0.0289900 | $0.0283500 | $0.0283500 | $0.0283500 |
| 2021-09-20 | $0.0283500 | $0.0281100 | $0.0284000 | $0.0281100 |
| 2021-09-21 | $0.0257600 | $0.0244300 | $0.0244300 | $0.0244300 |
| 2021-09-22 | $0.0244300 | $0.0261500 | $0.0261500 | $0.0261500 |
| 2021-09-23 | $0.0261500 | $0.0260100 | $0.0263100 | $0.0259900 |
| 2021-09-24 | $0.0269400 | $0.0257100 | $0.0257100 | $0.0257100 |
| 2021-09-25 | $0.0257100 | $0.0257300 | $0.0257900 | $0.0255900 |
| 2021-09-29 | $0.0246300 | $0.0249200 | $0.0249200 | $0.0249200 |
| 2021-09-30 | $0.0249200 | $0.0263000 | $0.0263000 | $0.0263000 |
| 2021-10-01 | $0.0263000 | $0.0289000 | $0.0289000 | $0.0289000 |
| 2021-10-02 | $0.0289000 | $0.0287500 | $0.0289500 | $0.0286100 |
| 2021-10-04 | $0.0289400 | $0.0295700 | $0.0295700 | $0.0295700 |
| 2021-10-05 | $0.0295700 | $0.0309000 | $0.0309000 | $0.0309000 |
| 2021-10-06 | $0.0309000 | $0.0308000 | $0.0309100 | $0.0307400 |
| 2021-10-07 | $0.0332100 | $0.0322800 | $0.0322800 | $0.0322800 |
| 2021-10-08 | $0.0322800 | $0.0324200 | $0.0324400 | $0.0322500 |
| 2021-10-10 | $0.0329800 | $0.0328200 | $0.0328200 | $0.0328200 |
| 2021-10-11 | $0.0328200 | $0.0345000 | $0.0345000 | $0.0345000 |
| 2021-10-12 | $0.0345000 | $0.0336100 | $0.0336100 | $0.0336100 |
| 2021-10-13 | $0.0336100 | $0.0344200 | $0.0344200 | $0.0344200 |
| 2021-10-14 | $0.0344200 | $0.0344200 | $0.0344200 | $0.0344200 |
| 2021-10-15 | $0.0344200 | $0.0342900 | $0.0344700 | $0.0342900 |
| 2021-10-16 | $0.0370100 | $0.0365300 | $0.0365300 | $0.0365300 |
| 2021-10-17 | $0.0365300 | $0.0369100 | $0.0369100 | $0.0369100 |
| 2021-10-18 | $0.0369100 | $0.0371700 | $0.0371800 | $0.0368600 |
| 2021-10-19 | $0.0372200 | $0.0385700 | $0.0385700 | $0.0385700 |
| 2021-10-20 | $0.0385700 | $0.0384200 | $0.0386200 | $0.0384100 |
| 2021-10-21 | $0.0396100 | $0.0373700 | $0.0373700 | $0.0373700 |
| 2021-10-22 | $0.0373700 | $0.0364200 | $0.0364200 | $0.0364200 |
| 2021-10-23 | $0.0364200 | $0.0367900 | $0.0367900 | $0.0367900 |
| 2021-10-24 | $0.0367900 | $0.0365200 | $0.0365200 | $0.0365200 |
| 2021-10-25 | $0.0365200 | $0.0378500 | $0.0378500 | $0.0378500 |
| 2021-10-26 | $0.0378500 | $0.0361900 | $0.0361900 | $0.0361900 |
| 2021-10-27 | $0.0361900 | $0.0350800 | $0.0350800 | $0.0350800 |
| 2021-10-28 | $0.0350800 | $0.0352400 | $0.0353500 | $0.0350600 |
| 2021-10-30 | $0.0373700 | $0.0371400 | $0.0371400 | $0.0371400 |
| 2021-10-31 | $0.0371400 | $0.0368100 | $0.0368100 | $0.0368100 |
| 2021-11-01 | $0.0368100 | $0.0369500 | $0.0370200 | $0.0367100 |
| 2021-11-02 | $0.0365800 | $0.0379600 | $0.0379600 | $0.0379600 |
| 2021-11-03 | $0.0379600 | $0.0377600 | $0.0377600 | $0.0377600 |
| 2021-11-04 | $0.0377600 | $0.0368700 | $0.0368700 | $0.0368700 |
| 2021-11-05 | $0.0368700 | $0.0367600 | $0.0369200 | $0.0366800 |
| 2021-11-08 | $0.0379800 | $0.0405300 | $0.0405300 | $0.0405300 |
| 2021-11-09 | $0.0405300 | $0.0401600 | $0.0401600 | $0.0401600 |
| 2021-11-10 | $0.0401600 | $0.0389600 | $0.0389600 | $0.0389600 |
| 2021-11-11 | $0.0389600 | $0.0388900 | $0.0388900 | $0.0388900 |
| 2021-11-12 | $0.0388900 | $0.0384900 | $0.0384900 | $0.0384900 |
| 2021-11-13 | $0.0384900 | $0.0386500 | $0.0386500 | $0.0386500 |
| 2021-11-14 | $0.0386500 | $0.0393100 | $0.0393100 | $0.0393100 |
| 2021-11-15 | $0.0393100 | $0.0381700 | $0.0381700 | $0.0381700 |
| 2021-11-16 | $0.0381700 | $0.0360700 | $0.0360700 | $0.0360700 |
| 2021-11-17 | $0.0360700 | $0.0362200 | $0.0362200 | $0.0362200 |
| 2021-11-18 | $0.0362200 | $0.0363100 | $0.0364400 | $0.0360900 |
| 2021-11-19 | $0.0341600 | $0.0348800 | $0.0348800 | $0.0348800 |
| 2021-11-20 | $0.0348800 | $0.0351100 | $0.0351700 | $0.0348100 |
| 2021-11-21 | $0.0358600 | $0.0352200 | $0.0352200 | $0.0352200 |
| 2021-11-22 | $0.0352200 | $0.0337800 | $0.0337800 | $0.0337800 |
| 2021-11-23 | $0.0337800 | $0.0345400 | $0.0345400 | $0.0345400 |
| 2021-11-24 | $0.0345400 | $0.0345600 | $0.0345900 | $0.0345100 |
| 2021-11-25 | $0.0343100 | $0.0353800 | $0.0353800 | $0.0353800 |
| 2021-11-26 | $0.0353800 | $0.0322700 | $0.0322700 | $0.0322700 |
| 2021-11-27 | $0.0322700 | $0.0328800 | $0.0328800 | $0.0328800 |
| 2021-11-28 | $0.0328800 | $0.0344000 | $0.0344000 | $0.0344000 |
| 2021-11-29 | $0.0344000 | $0.0347000 | $0.0347000 | $0.0347000 |
| 2021-11-30 | $0.0347000 | $0.0341900 | $0.0341900 | $0.0341900 |
| 2021-12-01 | $0.0341900 | $0.0343400 | $0.0343400 | $0.0343400 |
| 2021-12-02 | $0.0343400 | $0.0339100 | $0.0339100 | $0.0339100 |
| 2021-12-03 | $0.0339100 | $0.0322000 | $0.0322000 | $0.0322000 |
| 2021-12-04 | $0.0322000 | $0.0295500 | $0.0295500 | $0.0295500 |
| 2021-12-05 | $0.0295500 | $0.0296800 | $0.0296800 | $0.0296800 |
| 2021-12-06 | $0.0296800 | $0.0303300 | $0.0303300 | $0.0303300 |
| 2021-12-07 | $0.0303300 | $0.0303800 | $0.0303800 | $0.0303800 |
| 2021-12-08 | $0.0303800 | $0.0302800 | $0.0304100 | $0.0302300 |
| 2021-12-09 | $0.0303100 | $0.0285600 | $0.0285600 | $0.0285600 |
| 2021-12-10 | $0.0285600 | $0.0283100 | $0.0283100 | $0.0283100 |
| 2021-12-11 | $0.0283100 | $0.0296400 | $0.0296400 | $0.0296400 |
| 2021-12-12 | $0.0296400 | $0.0300700 | $0.0300700 | $0.0300700 |
| 2021-12-13 | $0.0300700 | $0.0299000 | $0.0301300 | $0.0298600 |
| 2021-12-15 | $0.0290300 | $0.0293300 | $0.0293300 | $0.0293300 |
| 2021-12-16 | $0.0293300 | $0.0285800 | $0.0285800 | $0.0285800 |
| 2021-12-17 | $0.0285800 | $0.0277000 | $0.0277000 | $0.0277000 |
| 2021-12-18 | $0.0277000 | $0.0281200 | $0.0281200 | $0.0281200 |
| 2021-12-19 | $0.0281200 | $0.0280200 | $0.0280200 | $0.0280200 |
| 2021-12-20 | $0.0280200 | $0.0279300 | $0.0280400 | $0.0277500 |
| 2021-12-21 | $0.0281500 | $0.0293500 | $0.0293500 | $0.0293500 |
| 2021-12-22 | $0.0293500 | $0.0293700 | $0.0294000 | $0.0292900 |
| 2021-12-23 | $0.0291700 | $0.0305000 | $0.0305000 | $0.0305000 |
| 2021-12-24 | $0.0305000 | $0.0305000 | $0.0305000 | $0.0305000 |
| 2021-12-25 | $0.0305000 | $0.0302600 | $0.0302600 | $0.0302600 |
| 2021-12-26 | $0.0302600 | $0.0304700 | $0.0304700 | $0.0304700 |
| 2021-12-27 | $0.0304700 | $0.0304300 | $0.0304300 | $0.0304300 |
| 2021-12-28 | $0.0304300 | $0.0285200 | $0.0285200 | $0.0285200 |
| 2021-12-29 | $0.0285200 | $0.0278800 | $0.0278800 | $0.0278800 |
| 2021-12-30 | $0.0278800 | $0.0282800 | $0.0282800 | $0.0282800 |
| 2021-12-31 | $0.0282800 | $0.0277200 | $0.0277200 | $0.0277200 |
| 2022-01-01 | $0.0277200 | $0.0278100 | $0.0279000 | $0.0277200 |
| 2022-01-02 | $0.0286400 | $0.0283800 | $0.0283800 | $0.0283800 |
| 2022-01-03 | $0.0283800 | $0.0283100 | $0.0283800 | $0.0283000 |
| 2022-01-04 | $0.0278700 | $0.0274900 | $0.0274900 | $0.0274900 |
| 2022-01-05 | $0.0274900 | $0.0260600 | $0.0260600 | $0.0260600 |
| 2022-01-06 | $0.0260600 | $0.0261100 | $0.0261700 | $0.0259700 |
| 2022-01-07 | $0.0258600 | $0.0249300 | $0.0249300 | $0.0249300 |
| 2022-01-08 | $0.0249300 | $0.0250100 | $0.0250100 | $0.0250100 |
| 2022-01-09 | $0.0250100 | $0.0251200 | $0.0251200 | $0.0251200 |
| 2022-01-10 | $0.0251200 | $0.0251000 | $0.0251000 | $0.0251000 |
| 2022-01-11 | $0.0251000 | $0.0250300 | $0.0251300 | $0.0250100 |
| 2022-01-12 | $0.0256500 | $0.0263500 | $0.0263500 | $0.0263500 |
| 2022-01-13 | $0.0263500 | $0.0255500 | $0.0255500 | $0.0255500 |
| 2022-01-14 | $0.0255500 | $0.0258500 | $0.0258500 | $0.0258500 |
| 2022-01-15 | $0.0258500 | $0.0258500 | $0.0258500 | $0.0258500 |
| 2022-01-16 | $0.0258500 | $0.0258600 | $0.0258600 | $0.0258600 |
| 2022-01-17 | $0.0258600 | $0.0257800 | $0.0259200 | $0.0257700 |
| 2022-01-18 | $0.0253300 | $0.0254200 | $0.0254200 | $0.0254200 |
| 2022-01-19 | $0.0254200 | $0.0254600 | $0.0254600 | $0.0253600 |
| 2022-01-20 | $0.0250000 | $0.0244200 | $0.0244200 | $0.0244200 |
| 2022-01-21 | $0.0244200 | $0.0218800 | $0.0218800 | $0.0218800 |
| 2022-01-22 | $0.0218800 | $0.0210500 | $0.0210500 | $0.0210500 |
| 2022-01-23 | $0.0210500 | $0.0212500 | $0.0212500 | $0.0209800 |
| 2022-01-24 | $0.0217700 | $0.0220200 | $0.0220200 | $0.0220200 |
| 2022-01-25 | $0.0220200 | $0.0221900 | $0.0221900 | $0.0221900 |
| 2022-01-26 | $0.0221900 | $0.0221000 | $0.0221000 | $0.0221000 |
| 2022-01-27 | $0.0221000 | $0.0223100 | $0.0223100 | $0.0223100 |
| 2022-01-28 | $0.0223100 | $0.0226500 | $0.0226500 | $0.0226500 |
| 2022-01-29 | $0.0226500 | $0.0227700 | $0.0228000 | $0.0226100 |
| 2022-02-01 | $0.0231000 | $0.0232300 | $0.0232300 | $0.0232300 |
| 2022-02-02 | $0.0232300 | $0.0221500 | $0.0221500 | $0.0221500 |
| 2022-02-03 | $0.0221500 | $0.0221800 | $0.0222200 | $0.0220800 |
| 2022-02-04 | $0.0224000 | $0.0249500 | $0.0249500 | $0.0249500 |
| 2022-02-05 | $0.0249500 | $0.0248500 | $0.0248500 | $0.0248500 |
| 2022-02-06 | $0.0248500 | $0.0254500 | $0.0254500 | $0.0254500 |
| 2022-02-07 | $0.0254500 | $0.0263200 | $0.0263200 | $0.0263200 |
| 2022-02-08 | $0.0263200 | $0.0264500 | $0.0264500 | $0.0264500 |
| 2022-02-09 | $0.0264500 | $0.0266500 | $0.0266500 | $0.0266500 |
| 2022-02-10 | $0.0266500 | $0.0261200 | $0.0261200 | $0.0261200 |
| 2022-02-11 | $0.0261200 | $0.0254400 | $0.0254400 | $0.0254400 |
| 2022-02-12 | $0.0254400 | $0.0253800 | $0.0254600 | $0.0253500 |
| 2022-02-13 | $0.0253400 | $0.0252400 | $0.0252400 | $0.0252400 |
| 2022-02-14 | $0.0252400 | $0.0255300 | $0.0255300 | $0.0255300 |
| 2022-02-15 | $0.0255300 | $0.0267500 | $0.0267500 | $0.0267500 |
| 2022-02-16 | $0.0267500 | $0.0263400 | $0.0263400 | $0.0263400 |
| 2022-02-17 | $0.0263400 | $0.0243300 | $0.0243300 | $0.0243300 |
| 2022-02-18 | $0.0243300 | $0.0240000 | $0.0240000 | $0.0240000 |
| 2022-02-19 | $0.0240000 | $0.0240600 | $0.0240600 | $0.0240600 |
| 2022-02-20 | $0.0240600 | $0.0230400 | $0.0230400 | $0.0230400 |
| 2022-02-21 | $0.0230400 | $0.0222200 | $0.0222200 | $0.0222200 |
| 2022-02-22 | $0.0222200 | $0.0229600 | $0.0229600 | $0.0229600 |
| 2022-02-23 | $0.0229600 | $0.0223600 | $0.0223600 | $0.0223600 |
| 2022-02-24 | $0.0223600 | $0.0230100 | $0.0230100 | $0.0230100 |
| 2022-02-25 | $0.0230100 | $0.0235400 | $0.0235400 | $0.0235400 |
| 2022-02-26 | $0.0235400 | $0.0234800 | $0.0234800 | $0.0234800 |
| 2022-02-27 | $0.0234800 | $0.0234100 | $0.0235600 | $0.0234000 |
| 2022-02-28 | $0.0226300 | $0.0259100 | $0.0259100 | $0.0259100 |
| 2022-03-01 | $0.0259100 | $0.0266600 | $0.0266600 | $0.0266600 |
| 2022-03-02 | $0.0266600 | $0.0263600 | $0.0263600 | $0.0263600 |
| 2022-03-03 | $0.0263600 | $0.0263400 | $0.0263800 | $0.0262300 |
| 2022-03-04 | $0.0254800 | $0.0234900 | $0.0234900 | $0.0234900 |
| 2022-03-05 | $0.0234900 | $0.0234700 | $0.0235100 | $0.0233800 |
| 2022-03-06 | $0.0236400 | $0.0230600 | $0.0230600 | $0.0230600 |
| 2022-03-07 | $0.0230600 | $0.0228200 | $0.0228200 | $0.0228200 |
| 2022-03-08 | $0.0228200 | $0.0229300 | $0.0229600 | $0.0227400 |
| 2022-03-09 | $0.0232500 | $0.0251800 | $0.0251800 | $0.0251800 |
| 2022-03-10 | $0.0251800 | $0.0236700 | $0.0236700 | $0.0236700 |
| 2022-03-11 | $0.0236700 | $0.0236200 | $0.0236700 | $0.0236000 |
| 2022-03-12 | $0.0232400 | $0.0232800 | $0.0232800 | $0.0232800 |
| 2022-03-13 | $0.0232800 | $0.0233600 | $0.0233700 | $0.0232400 |
| 2022-03-15 | $0.0238200 | $0.0235900 | $0.0235900 | $0.0235900 |
| 2022-03-16 | $0.0235900 | $0.0235600 | $0.0236600 | $0.0235200 |
| 2022-03-17 | $0.0246800 | $0.0245700 | $0.0245700 | $0.0245700 |
| 2022-03-18 | $0.0245700 | $0.0250700 | $0.0250700 | $0.0250700 |
| 2022-03-19 | $0.0250700 | $0.0253400 | $0.0253400 | $0.0253400 |
| 2022-03-20 | $0.0253400 | $0.0247500 | $0.0247500 | $0.0247500 |
| 2022-03-21 | $0.0247500 | $0.0246300 | $0.0246300 | $0.0246300 |
| 2022-03-22 | $0.0246300 | $0.0254300 | $0.0254300 | $0.0254300 |
| 2022-03-23 | $0.0254300 | $0.0257400 | $0.0257400 | $0.0257400 |
| 2022-03-24 | $0.0257400 | $0.0258000 | $0.0259100 | $0.0257000 |
| 2022-03-25 | $0.0264000 | $0.0266000 | $0.0266000 | $0.0266000 |
| 2022-03-26 | $0.0266000 | $0.0267300 | $0.0267300 | $0.0267300 |
| 2022-03-27 | $0.0267300 | $0.0281100 | $0.0281100 | $0.0281100 |
| 2022-03-28 | $0.0281100 | $0.0280600 | $0.0281300 | $0.0280000 |
| 2022-03-29 | $0.0282800 | $0.0284700 | $0.0284700 | $0.0284700 |
| 2022-03-30 | $0.0284700 | $0.0282300 | $0.0282300 | $0.0282300 |
| 2022-03-31 | $0.0282300 | $0.0273100 | $0.0273100 | $0.0273100 |
| 2022-04-01 | $0.0273100 | $0.0277800 | $0.0277800 | $0.0277800 |
| 2022-04-02 | $0.0277800 | $0.0277500 | $0.0277800 | $0.0276600 |
| 2022-04-04 | $0.0278500 | $0.0279700 | $0.0279700 | $0.0279700 |
| 2022-04-05 | $0.0279700 | $0.0273000 | $0.0273000 | $0.0273000 |
| 2022-04-06 | $0.0273000 | $0.0259100 | $0.0259100 | $0.0259100 |
| 2022-04-07 | $0.0259100 | $0.0260800 | $0.0260800 | $0.0260800 |
| 2022-04-08 | $0.0260800 | $0.0253600 | $0.0253600 | $0.0253600 |
| 2022-04-09 | $0.0253600 | $0.0256600 | $0.0256600 | $0.0256600 |
| 2022-04-10 | $0.0256600 | $0.0252900 | $0.0252900 | $0.0252900 |
| 2022-04-11 | $0.0252900 | $0.0237200 | $0.0237200 | $0.0237200 |
| 2022-04-12 | $0.0237200 | $0.0240500 | $0.0240500 | $0.0240500 |
| 2022-04-13 | $0.0240500 | $0.0240800 | $0.0241200 | $0.0240200 |
| 2022-04-15 | $0.0239700 | $0.0243400 | $0.0243400 | $0.0243400 |
| 2022-04-16 | $0.0243400 | $0.0242900 | $0.0243500 | $0.0242900 |
| 2022-04-17 | $0.0242400 | $0.0238100 | $0.0238100 | $0.0238100 |
| 2022-04-18 | $0.0238100 | $0.0244900 | $0.0244900 | $0.0244900 |
| 2022-04-19 | $0.0244900 | $0.0249000 | $0.0249000 | $0.0249000 |
| 2022-04-20 | $0.0249000 | $0.0247900 | $0.0249300 | $0.0247700 |
| 2022-04-21 | $0.0248300 | $0.0242900 | $0.0242900 | $0.0242900 |
| 2022-04-22 | $0.0242900 | $0.0242900 | $0.0243000 | $0.0241400 |
| 2022-04-24 | $0.0236700 | $0.0236800 | $0.0236800 | $0.0236800 |
| 2022-04-25 | $0.0236800 | $0.0234500 | $0.0237100 | $0.0233100 |
| 2022-04-26 | $0.0242600 | $0.0228700 | $0.0228700 | $0.0228700 |
| 2022-04-27 | $0.0228700 | $0.0235500 | $0.0235500 | $0.0235500 |
| 2022-04-28 | $0.0235500 | $0.0238500 | $0.0238500 | $0.0238500 |
| 2022-04-29 | $0.0238500 | $0.0231600 | $0.0231600 | $0.0231600 |
| 2022-04-30 | $0.0231600 | $0.0225900 | $0.0225900 | $0.0225900 |
| 2022-05-01 | $0.0225900 | $0.0230900 | $0.0230900 | $0.0230900 |
| 2022-05-02 | $0.0230900 | $0.0231100 | $0.0231100 | $0.0231100 |
| 2022-05-03 | $0.0231100 | $0.0226400 | $0.0226400 | $0.0226400 |
| 2022-05-04 | $0.0226400 | $0.0238100 | $0.0238100 | $0.0238100 |
| 2022-05-05 | $0.0238100 | $0.0237900 | $0.0238400 | $0.0237300 |
| 2022-05-06 | $0.0219300 | $0.0216100 | $0.0216100 | $0.0216100 |
| 2022-05-07 | $0.0216100 | $0.0215900 | $0.0216400 | $0.0215700 |
| 2022-05-08 | $0.0212800 | $0.0204200 | $0.0204200 | $0.0204200 |
| 2022-05-09 | $0.0204200 | $0.0180500 | $0.0180500 | $0.0180500 |
| 2022-05-10 | $0.0180500 | $0.0186100 | $0.0186100 | $0.0186100 |
| 2022-05-11 | $0.0186100 | $0.0174100 | $0.0174100 | $0.0174100 |
| 2022-05-12 | $0.0174100 | $0.0173500 | $0.0173500 | $0.0173500 |
| 2022-05-13 | $0.0173500 | $0.0175500 | $0.0175500 | $0.0175500 |
| 2022-05-14 | $0.0175500 | $0.0180300 | $0.0180300 | $0.0180300 |
| 2022-05-15 | $0.0180300 | $0.0187800 | $0.0187800 | $0.0187800 |
| 2022-05-16 | $0.0187800 | $0.0186300 | $0.0187800 | $0.0186100 |
| 2022-05-17 | $0.0179000 | $0.0182500 | $0.0182500 | $0.0182500 |
| 2022-05-18 | $0.0182500 | $0.0183500 | $0.0183900 | $0.0182300 |
| 2022-05-20 | $0.0181700 | $0.0175000 | $0.0175000 | $0.0175000 |
| 2022-05-21 | $0.0175000 | $0.0176500 | $0.0176500 | $0.0176500 |
| 2022-05-22 | $0.0176500 | $0.0181600 | $0.0181600 | $0.0181600 |
| 2022-05-23 | $0.0181600 | $0.0174500 | $0.0174500 | $0.0174500 |
| 2022-05-24 | $0.0174500 | $0.0177800 | $0.0177800 | $0.0177800 |
| 2022-05-25 | $0.0177800 | $0.0177000 | $0.0177000 | $0.0177000 |
| 2022-05-26 | $0.0177000 | $0.0175100 | $0.0175100 | $0.0175100 |
| 2022-05-27 | $0.0175100 | $0.0171600 | $0.0171600 | $0.0171600 |
| 2022-05-28 | $0.0171600 | $0.0172000 | $0.0172600 | $0.0171200 |
| 2022-05-29 | $0.0174100 | $0.0176700 | $0.0176700 | $0.0176700 |
| 2022-05-30 | $0.0176700 | $0.0190300 | $0.0190300 | $0.0190300 |
| 2022-05-31 | $0.0190300 | $0.0190700 | $0.0190700 | $0.0190700 |
| 2022-06-01 | $0.0190700 | $0.0178700 | $0.0178700 | $0.0178700 |
| 2022-06-02 | $0.0178700 | $0.0182600 | $0.0182600 | $0.0182600 |
| 2022-06-03 | $0.0182600 | $0.0178100 | $0.0178100 | $0.0178100 |
| 2022-06-04 | $0.0178100 | $0.0179100 | $0.0179100 | $0.0179100 |
| 2022-06-05 | $0.0179100 | $0.0179400 | $0.0179400 | $0.0179400 |
| 2022-06-06 | $0.0179400 | $0.0188100 | $0.0188100 | $0.0188100 |
| 2022-06-07 | $0.0188100 | $0.0186700 | $0.0186700 | $0.0186700 |
| 2022-06-08 | $0.0186700 | $0.0187600 | $0.0187600 | $0.0186200 |
| 2022-06-09 | $0.0181100 | $0.0180500 | $0.0180500 | $0.0180500 |
| 2022-06-10 | $0.0180500 | $0.0174400 | $0.0174400 | $0.0174400 |
| 2022-06-11 | $0.0174400 | $0.0170300 | $0.0170300 | $0.0170300 |
| 2022-06-12 | $0.0170300 | $0.0159500 | $0.0159500 | $0.0159500 |
| 2022-06-13 | $0.0159500 | $0.0160600 | $0.0161000 | $0.0158600 |
| 2022-06-15 | $0.0132700 | $0.0135400 | $0.0135400 | $0.0135400 |
| 2022-06-16 | $0.0135400 | $0.0135100 | $0.0136700 | $0.0134800 |
| 2022-06-17 | $0.0122200 | $0.0122600 | $0.0122600 | $0.0122600 |
| 2022-06-18 | $0.0122600 | $0.0113700 | $0.0113700 | $0.0113700 |
| 2022-06-19 | $0.0113700 | $0.0123300 | $0.0123300 | $0.0123300 |
| 2022-06-20 | $0.0123300 | $0.0123300 | $0.0123300 | $0.0123300 |
| 2022-06-21 | $0.0123300 | $0.0124200 | $0.0124200 | $0.0124200 |
| 2022-06-22 | $0.0124200 | $0.0123600 | $0.0124200 | $0.0122600 |
| 2022-06-23 | $0.0119700 | $0.0126600 | $0.0126600 | $0.0126600 |
| 2022-06-24 | $0.0126600 | $0.0126100 | $0.0127000 | $0.0125900 |
| 2022-06-25 | $0.0127300 | $0.0128800 | $0.0128800 | $0.0128800 |
| 2022-06-26 | $0.0128800 | $0.0126200 | $0.0126200 | $0.0126200 |
| 2022-06-27 | $0.0126200 | $0.0124300 | $0.0124300 | $0.0124300 |
| 2022-06-28 | $0.0124300 | $0.0121500 | $0.0121500 | $0.0121500 |
| 2022-06-29 | $0.0121500 | $0.0120600 | $0.0120600 | $0.0120600 |
| 2022-06-30 | $0.0120600 | $0.0119500 | $0.0119500 | $0.0119500 |
| 2022-07-01 | $0.0119500 | $0.0119500 | $0.0119800 | $0.0117900 |
| 2022-07-02 | $0.0115500 | $0.0115400 | $0.0115400 | $0.0115400 |
| 2022-07-03 | $0.0115400 | $0.0115200 | $0.0115600 | $0.0115100 |
| 2022-07-04 | $0.0115800 | $0.0121300 | $0.0121300 | $0.0121300 |
| 2022-07-05 | $0.0121300 | $0.0121000 | $0.0121000 | $0.0121000 |
| 2022-07-06 | $0.0121000 | $0.0123300 | $0.0123300 | $0.0123300 |
| 2022-07-07 | $0.0123300 | $0.0123100 | $0.0123400 | $0.0122800 |
| 2022-07-08 | $0.0129700 | $0.0129600 | $0.0129600 | $0.0129600 |
| 2022-07-09 | $0.0129600 | $0.0130000 | $0.0130000 | $0.0128600 |
| 2022-07-10 | $0.0129500 | $0.0125100 | $0.0125100 | $0.0125100 |
| 2022-07-11 | $0.0125100 | $0.0119700 | $0.0119700 | $0.0119700 |
| 2022-07-12 | $0.0119700 | $0.0115900 | $0.0115900 | $0.0115900 |
| 2022-07-13 | $0.0115900 | $0.0121400 | $0.0121400 | $0.0121400 |
| 2022-07-14 | $0.0121400 | $0.0123500 | $0.0123500 | $0.0123500 |
| 2022-07-15 | $0.0123500 | $0.0125000 | $0.0125000 | $0.0125000 |
| 2022-07-16 | $0.0125000 | $0.0127200 | $0.0127200 | $0.0127200 |
| 2022-07-17 | $0.0127200 | $0.0124800 | $0.0124800 | $0.0124800 |
| 2022-07-18 | $0.0124800 | $0.0134700 | $0.0134700 | $0.0134700 |
| 2022-07-19 | $0.0134700 | $0.0140400 | $0.0140400 | $0.0140400 |
| 2022-07-20 | $0.0140400 | $0.0140100 | $0.0140600 | $0.0139200 |
| 2022-07-21 | $0.0139300 | $0.0138900 | $0.0138900 | $0.0138900 |
| 2022-07-22 | $0.0138900 | $0.0136100 | $0.0136100 | $0.0136100 |
| 2022-07-23 | $0.0136100 | $0.0134700 | $0.0134700 | $0.0134700 |
| 2022-07-24 | $0.0134700 | $0.0135500 | $0.0135500 | $0.0135500 |
| 2022-07-25 | $0.0135500 | $0.0134700 | $0.0136000 | $0.0134500 |
| 2022-07-26 | $0.0127800 | $0.0127500 | $0.0127500 | $0.0127500 |
| 2022-07-27 | $0.0127500 | $0.0137800 | $0.0137800 | $0.0137800 |
| 2022-07-28 | $0.0137800 | $0.0143100 | $0.0143100 | $0.0143100 |
| 2022-07-29 | $0.0143100 | $0.0142600 | $0.0142600 | $0.0142600 |
| 2022-07-30 | $0.0142600 | $0.0141900 | $0.0141900 | $0.0141900 |
| 2022-07-31 | $0.0141900 | $0.0139800 | $0.0139800 | $0.0139800 |
| 2022-08-01 | $0.0139800 | $0.0139600 | $0.0139600 | $0.0139600 |
| 2022-08-02 | $0.0139600 | $0.0137900 | $0.0137900 | $0.0137900 |
| 2022-08-03 | $0.0137900 | $0.0137000 | $0.0137000 | $0.0137000 |
| 2022-08-04 | $0.0137000 | $0.0135700 | $0.0135700 | $0.0135700 |
| 2022-08-05 | $0.0135700 | $0.0139900 | $0.0139900 | $0.0139900 |
| 2022-08-06 | $0.0139900 | $0.0137700 | $0.0137700 | $0.0137700 |
| 2022-08-07 | $0.0137700 | $0.0139100 | $0.0139100 | $0.0139100 |
| 2022-08-08 | $0.0139100 | $0.0142900 | $0.0142900 | $0.0142900 |
| 2022-08-09 | $0.0142900 | $0.0138900 | $0.0138900 | $0.0138900 |
| 2022-08-10 | $0.0138900 | $0.0143800 | $0.0143800 | $0.0143800 |
| 2022-08-11 | $0.0143800 | $0.0143700 | $0.0143700 | $0.0143700 |
| 2022-08-12 | $0.0143700 | $0.0143100 | $0.0143900 | $0.0142700 |
| 2022-08-13 | $0.0146500 | $0.0146700 | $0.0146700 | $0.0146700 |
| 2022-08-14 | $0.0146700 | $0.0145900 | $0.0145900 | $0.0145900 |
| 2022-08-15 | $0.0145900 | $0.0144600 | $0.0144600 | $0.0144600 |
| 2022-08-16 | $0.0144600 | $0.0143200 | $0.0143200 | $0.0143200 |
| 2022-08-17 | $0.0143200 | $0.0140000 | $0.0140000 | $0.0140000 |
| 2022-08-18 | $0.0140000 | $0.0139200 | $0.0139200 | $0.0139200 |
| 2022-08-19 | $0.0139200 | $0.0125000 | $0.0125000 | $0.0125000 |
| 2022-08-20 | $0.0125000 | $0.0126900 | $0.0126900 | $0.0126900 |
| 2022-08-21 | $0.0126900 | $0.0129100 | $0.0129100 | $0.0129100 |
| 2022-08-22 | $0.0129100 | $0.0128400 | $0.0128400 | $0.0128400 |
| 2022-08-23 | $0.0128400 | $0.0129100 | $0.0129100 | $0.0129100 |
| 2022-08-24 | $0.0129100 | $0.0128200 | $0.0128200 | $0.0128200 |
| 2022-08-25 | $0.0128200 | $0.0128200 | $0.0128400 | $0.0127900 |
| 2022-08-27 | $0.0121500 | $0.0120200 | $0.0120200 | $0.0120200 |
| 2022-08-28 | $0.0120200 | $0.0117300 | $0.0117300 | $0.0117300 |
| 2022-08-29 | $0.0117300 | $0.0121800 | $0.0121800 | $0.0121800 |
| 2022-08-30 | $0.0121800 | $0.0121300 | $0.0121800 | $0.0121300 |
| 2022-08-31 | $0.0118900 | $0.0120300 | $0.0120300 | $0.0120300 |
| 2022-09-01 | $0.0120300 | $0.0120800 | $0.0120800 | $0.0120800 |
| 2022-09-02 | $0.0120800 | $0.0119700 | $0.0119700 | $0.0119700 |
| 2022-09-03 | $0.0119700 | $0.0119000 | $0.0119000 | $0.0119000 |
| 2022-09-04 | $0.0119000 | $0.0120000 | $0.0120000 | $0.0120000 |
| 2022-09-05 | $0.0120000 | $0.0118800 | $0.0118800 | $0.0118800 |
| 2022-09-06 | $0.0118800 | $0.0112800 | $0.0112800 | $0.0112800 |
| 2022-09-07 | $0.0112800 | $0.0115700 | $0.0115700 | $0.0115700 |
| 2022-09-08 | $0.0115700 | $0.0115900 | $0.0115900 | $0.0115900 |
| 2022-09-09 | $0.0115900 | $0.0128200 | $0.0128200 | $0.0128200 |
| 2022-09-10 | $0.0128200 | $0.0129900 | $0.0129900 | $0.0129900 |
| 2022-09-11 | $0.0129900 | $0.0131000 | $0.0131000 | $0.0131000 |
| 2022-09-12 | $0.0131000 | $0.0134400 | $0.0134400 | $0.0134400 |
| 2022-09-13 | $0.0134400 | $0.0132900 | $0.0134700 | $0.0132800 |
| 2022-09-14 | $0.0121000 | $0.0121400 | $0.0121400 | $0.0121400 |
| 2022-09-15 | $0.0121400 | $0.0118200 | $0.0118200 | $0.0118200 |
| 2022-09-16 | $0.0118200 | $0.0118800 | $0.0118800 | $0.0118800 |
| 2022-09-17 | $0.0118800 | $0.0119400 | $0.0119500 | $0.0118600 |
| 2022-10-02 | $0.0115900 | $0.0114300 | $0.0114300 | $0.0114300 |
| 2022-10-03 | $0.0114300 | $0.0114600 | $0.0114800 | $0.0113900 |
| Pair | Exchange |
|---|---|
| TRUST/BTC | bittrex |
| TRUST/WETH | uniswapv2 |
Description
