ChainRegistry
10:10:17Z · 12/12 VENUES · SNAPSHOT 17dc33b3 BTC$83,454.10+0.48% ETH$2,555.35+2.13% USDT$0.9991-0.02% BNB$749.03+0.13% XRP$1.40+0.64% SOL$111.54+1.91% TRX$0.3316+0.33% BEAM$0.5978+3.77% STETH$2,549.56+1.47% ZEC$1,305.72+5.38% HYPE$86.84+2.13% DOGE$0.08709+2.04% LINK$13.36+3.28% WBTC$83,997.14+0.01% USDS$0.9999-0.01% XMR$531.25-0.42% WBT$82.49+1.20% ADA$0.2515+1.69% WEETH$2,836.02+2.75% LEO$8.90-0.01% NEAR$5.82+10.97% AUTO$95.19-8.82% XLM$0.2004+1.44% RAIN$0.009094-11.61%

Fig. 01 · Daily closes

TrustSwap price history

2,248 daily closes since August 17, 2020, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Aug 4, 2022 $0.2256 -0.89% — $16.92K
Aug 3, 2022 $0.2276 -0.53% — $10.02K
Aug 2, 2022 $0.2288 -2.42% — $33.29K
Aug 1, 2022 $0.2345 +1.12% — $25.05K
Jul 31, 2022 $0.2319 +0.60% — $46.28K
Jul 30, 2022 $0.2305 +3.33% — $34.24K
Jul 29, 2022 $0.2231 -0.20% — $33.55K
Jul 28, 2022 $0.2235 -0.56% — $37.05K
Jul 27, 2022 $0.2247 +8.09% — $55.60K
Jul 26, 2022 $0.2079 -2.50% — $27.08K
Jul 25, 2022 $0.2132 -7.74% — $31.38K
Jul 24, 2022 $0.2311 +1.09% — $24.01K
Jul 23, 2022 $0.2286 +2.70% — $29.39K
Jul 22, 2022 $0.2226 -2.02% — $52.21K
Jul 21, 2022 $0.2272 -4.26% — $47.16K
Jul 20, 2022 $0.2373 +2.33% — $55.66K
Jul 19, 2022 $0.2319 +1.66% — $31.73K
Jul 18, 2022 $0.2281 +4.17% — $33.69K
Jul 17, 2022 $0.219 -1.16% — $31.79K
Jul 16, 2022 $0.2216 -0.22% — $56.59K
Jul 15, 2022 $0.2221 +1.98% — $51.95K
Jul 14, 2022 $0.2177 +1.09% — $81.05K
Jul 13, 2022 $0.2154 +0.18% — $82.29K
Jul 12, 2022 $0.215 -15.02% — $131.0K
Jul 11, 2022 $0.253 +12.14% — $107.4K
Jul 10, 2022 $0.2256 -1.24% — $16.84K
Jul 9, 2022 $0.2285 +1.18% — $17.18K
Jul 8, 2022 $0.2258 -2.67% — $44.71K
Jul 7, 2022 $0.232 +0.43% — $37.64K
Jul 6, 2022 $0.231 -5.71% — $59.54K
Jul 5, 2022 $0.245 +1.56% — $106.6K
Jul 4, 2022 $0.2412 -0.90% — $101.2K
Jul 3, 2022 $0.2434 +4.03% — $125.5K
Jul 2, 2022 $0.234 -17.61% — $302.2K
Jul 1, 2022 $0.284 +33.96% — $260.6K
Jun 30, 2022 $0.212 +3.92% — $159.0K
Jun 29, 2022 $0.204 -1.92% — $118.2K
Jun 28, 2022 $0.208 -5.02% — $95.23K
Jun 27, 2022 $0.219 -0.45% — $206.5K
Jun 26, 2022 $0.22 +6.80% — $164.4K
Jun 25, 2022 $0.206 +2.49% — $103.2K
Jun 24, 2022 $0.201 +4.15% — $101.5K
Jun 23, 2022 $0.193 +2.61% — $100.6K
Jun 22, 2022 $0.1881 -6.42% — $115.9K
Jun 21, 2022 $0.201 +4.69% — $101.5K
Jun 20, 2022 $0.192 -5.42% — $110.5K
Jun 19, 2022 $0.203 +8.56% — $158.7K
Jun 18, 2022 $0.187 -8.33% — $113.0K
Jun 17, 2022 $0.204 -4.23% — $99.77K
Jun 16, 2022 $0.213 -1.84% — $106.4K
Jun 15, 2022 $0.217 -3.56% — $116.6K
Jun 14, 2022 $0.225 +2.66% — $164.0K
Jun 13, 2022 $0.2192 -14.39% — $374.6K
Jun 12, 2022 $0.256 -4.84% — $69.47K
Jun 11, 2022 $0.269 -17.48% — $71.86K
Jun 10, 2022 $0.326 -6.59% — $149.6K
Jun 9, 2022 $0.349 -1.12% — $160.2K
Jun 8, 2022 $0.353 -0.01% — $179.0K
Jun 7, 2022 $0.353 -7.35% — $241.6K
Jun 6, 2022 $0.381 -1.80% — $227.0K
Jun 5, 2022 $0.388 +4.74% — $292.6K
Jun 4, 2022 $0.3705 +6.71% — $117.7K
Jun 3, 2022 $0.3471 -4.11% — $62.44K
Jun 2, 2022 $0.362 +2.14% — $60.89K
Jun 1, 2022 $0.3544 -3.24% — $23.32K
May 31, 2022 $0.3663 +0.61% — $52.83K
May 30, 2022 $0.3641 +2.27% — $85.48K
May 29, 2022 $0.356 -0.28% — $50.96K
May 28, 2022 $0.357 -2.46% — $31.76K
May 27, 2022 $0.366 +0.27% — $211.7K
May 26, 2022 $0.365 -3.69% — $85.09K
May 25, 2022 $0.379 -1.04% — $87.40K
May 24, 2022 $0.383 -0.52% — $70.57K
May 23, 2022 $0.385 -4.70% — $94.50K
May 22, 2022 $0.404 -0.25% — $50.74K
May 21, 2022 $0.405 +3.05% — $94.04K
May 20, 2022 $0.393 +2.34% — $62.94K
May 19, 2022 $0.384 -3.52% — $80.80K
May 18, 2022 $0.398 +7.57% — $209.1K
May 17, 2022 $0.37 0.00% — $111.6K
May 16, 2022 $0.37 0.00% — $70.69K
May 15, 2022 $0.37 +5.11% — $51.71K
May 14, 2022 $0.352 -1.40% — $55.90K
May 13, 2022 $0.357 +2.29% — $290.6K
May 12, 2022 $0.349 -12.31% — $134.9K
May 11, 2022 $0.398 -12.53% — $281.3K
May 10, 2022 $0.455 +8.33% — $279.4K
May 9, 2022 $0.42 -15.32% — $276.5K
May 8, 2022 $0.496 -3.88% — $84.80K
May 7, 2022 $0.516 -4.62% — $90.71K