Trust Wallet (TWT) היסטוריית מחיר 2024 בשנת
In 2024, Trust Wallet opened at $1.2207 and closed the year at $1.2176, a change of −0.25%. The highest price was $1.7099 and the lowest $0.6851.
| תאריך | פתיחה | גבוה | נמוך | סגירה | שינוי |
|---|---|---|---|---|---|
| Dec 31, 2024 | $1.1706 | $1.2213 | $1.1391 | $1.2176 | 4.02% |
| Dec 30, 2024 | $1.1572 | $1.1980 | $1.1268 | $1.1702 | 1.12% |
| Dec 29, 2024 | $1.2167 | $1.2190 | $1.1449 | $1.1563 | 4.96% |
| Dec 28, 2024 | $1.1890 | $1.2309 | $1.1658 | $1.2163 | 2.30% |
| Dec 27, 2024 | $1.1932 | $1.2426 | $1.1784 | $1.1890 | 0.35% |
| Dec 26, 2024 | $1.2754 | $1.29 | $1.1752 | $1.1935 | 6.42% |
| Dec 25, 2024 | $1.2860 | $1.3334 | $1.2503 | $1.2760 | 0.78% |
| Dec 24, 2024 | $1.2640 | $1.2935 | $1.2314 | $1.2862 | 1.76% |
| Dec 23, 2024 | $1.1960 | $1.2889 | $1.1677 | $1.2645 | 5.73% |
| Dec 22, 2024 | $1.2238 | $1.2411 | $1.1611 | $1.1963 | 2.25% |
| Dec 21, 2024 | $1.2289 | $1.4194 | $1.2005 | $1.2231 | 0.47% |
| Dec 20, 2024 | $1.1768 | $1.2335 | $1.0369 | $1.2289 | 4.43% |
| Dec 19, 2024 | $1.1922 | $1.2944 | $1.1170 | $1.1762 | 1.34% |
| Dec 18, 2024 | $1.3340 | $1.3564 | $1.1782 | $1.1922 | 10.63% |
| Dec 17, 2024 | $1.3554 | $1.3871 | $1.3112 | $1.3342 | 1.56% |
| Dec 16, 2024 | $1.3927 | $1.4314 | $1.3393 | $1.3563 | 2.61% |
| Dec 15, 2024 | $1.3483 | $1.3949 | $1.3050 | $1.3927 | 3.29% |
| Dec 14, 2024 | $1.3998 | $1.4124 | $1.3162 | $1.3487 | 3.65% |
| Dec 13, 2024 | $1.3561 | $1.4289 | $1.3026 | $1.3997 | 3.22% |
| Dec 12, 2024 | $1.3482 | $1.4073 | $1.3341 | $1.3585 | 0.76% |
| Dec 11, 2024 | $1.2811 | $1.3577 | $1.2327 | $1.3487 | 5.28% |
| Dec 10, 2024 | $1.3157 | $1.3537 | $1.1703 | $1.2811 | 2.63% |
| Dec 9, 2024 | $1.5092 | $1.5092 | $1.16 | $1.3157 | 12.82% |
| Dec 8, 2024 | $1.5077 | $1.5304 | $1.4703 | $1.5093 | 0.11% |
| Dec 7, 2024 | $1.5627 | $1.6288 | $1.5064 | $1.5076 | 3.53% |
| Dec 6, 2024 | $1.4720 | $1.6167 | $1.45 | $1.5625 | 6.15% |
| Dec 5, 2024 | $1.4202 | $1.5367 | $1.3401 | $1.4719 | 3.64% |
| Dec 4, 2024 | $1.3486 | $1.5799 | $1.3474 | $1.4196 | 5.26% |
| Dec 3, 2024 | $1.2762 | $1.3659 | $1.1902 | $1.3482 | 5.64% |
| Dec 2, 2024 | $1.1876 | $1.2892 | $1.1514 | $1.2765 | 7.49% |
| Dec 1, 2024 | $1.2002 | $1.2140 | $1.1583 | $1.1877 | 1.04% |
| Nov 30, 2024 | $1.1687 | $1.2489 | $1.1453 | $1.2001 | 2.69% |
| Nov 29, 2024 | $1.1296 | $1.20 | $1.1159 | $1.1686 | 3.45% |
| Nov 28, 2024 | $1.1078 | $1.1454 | $1.0672 | $1.1299 | 1.99% |
| Nov 27, 2024 | $1.0660 | $1.12 | $1.0536 | $1.1080 | 3.94% |
| Nov 26, 2024 | $1.0549 | $1.10 | $1.0045 | $1.0661 | 1.06% |
| Nov 25, 2024 | $1.0679 | $1.1046 | $1.0351 | $1.0550 | 1.21% |
| Nov 24, 2024 | $1.0327 | $1.0796 | $0.9914 | $1.0671 | 3.33% |
| Nov 23, 2024 | $0.9776 | $1.0497 | $0.9518 | $1.0325 | 5.62% |
| Nov 22, 2024 | $0.9657 | $0.9835 | $0.9424 | $0.9771 | 1.18% |
| Nov 21, 2024 | $0.9125 | $0.9704 | $0.8900 | $0.9657 | 5.83% |
| Nov 20, 2024 | $0.9401 | $0.9612 | $0.9000 | $0.9122 | 2.97% |
| Nov 19, 2024 | $0.9646 | $0.9727 | $0.9201 | $0.9397 | 2.58% |
| Nov 18, 2024 | $0.9502 | $0.9777 | $0.9341 | $0.9647 | 1.53% |
| Nov 17, 2024 | $0.9904 | $0.9985 | $0.9330 | $0.9503 | 4.05% |
| Nov 16, 2024 | $0.9813 | $0.9996 | $0.9584 | $0.9897 | 0.86% |
| Nov 15, 2024 | $0.9480 | $0.9818 | $0.9180 | $0.9814 | 3.52% |
| Nov 14, 2024 | $1.0164 | $1.0294 | $0.9374 | $0.9470 | 6.83% |
| Nov 13, 2024 | $1.0470 | $1.0590 | $0.9725 | $1.0166 | 2.90% |
| Nov 12, 2024 | $1.0921 | $1.1105 | $1.00 | $1.0476 | 4.07% |
| Nov 11, 2024 | $1.0647 | $1.0976 | $1.0298 | $1.0922 | 2.58% |
| Nov 10, 2024 | $1.0443 | $1.0911 | $1.0150 | $1.0646 | 1.94% |
| Nov 9, 2024 | $1.0194 | $1.0488 | $1.0115 | $1.0438 | 2.39% |
| Nov 8, 2024 | $1.0521 | $1.0590 | $1.0002 | $1.0188 | 3.17% |
| Nov 7, 2024 | $1.0308 | $1.0521 | $1.0025 | $1.0520 | 2.06% |
| Nov 6, 2024 | $0.9335 | $1.0533 | $0.9335 | $1.0304 | 10.38% |
| Nov 5, 2024 | $0.9265 | $0.9479 | $0.9189 | $0.9337 | 0.78% |
| Nov 4, 2024 | $0.9675 | $0.9808 | $0.9021 | $0.9267 | 4.22% |
| Nov 3, 2024 | $0.9907 | $0.9913 | $0.9359 | $0.9676 | 2.33% |
| Nov 2, 2024 | $0.9922 | $1.0019 | $0.9715 | $0.9909 | 0.13% |
| Nov 1, 2024 | $0.9861 | $1.0038 | $0.9660 | $0.9927 | 0.67% |
| Oct 31, 2024 | $1.0276 | $1.0315 | $0.9734 | $0.9881 | 3.84% |
| Oct 30, 2024 | $1.0418 | $1.0520 | $1.0216 | $1.0279 | 1.33% |
| Oct 29, 2024 | $1.0129 | $1.0602 | $1.0122 | $1.0416 | 2.83% |
| Oct 28, 2024 | $1.0084 | $1.0363 | $0.9963 | $1.0137 | 0.53% |
| Oct 27, 2024 | $1.0054 | $1.0213 | $1.0009 | $1.0083 | 0.29% |
| Oct 26, 2024 | $0.9750 | $1.0202 | $0.9671 | $1.0053 | 3.11% |
| Oct 25, 2024 | $1.0273 | $1.0454 | $0.9547 | $0.9751 | 5.08% |
| Oct 24, 2024 | $1.0326 | $1.0482 | $1.01 | $1.0267 | 0.57% |
| Oct 23, 2024 | $1.0564 | $1.0597 | $1.0101 | $1.0325 | 2.26% |
| Oct 22, 2024 | $1.0691 | $1.0830 | $1.0324 | $1.0565 | 1.18% |
| Oct 21, 2024 | $1.1095 | $1.1153 | $1.05 | $1.0686 | 3.69% |
| Oct 20, 2024 | $1.1014 | $1.1163 | $1.0878 | $1.1094 | 0.73% |
| Oct 19, 2024 | $1.1270 | $1.1385 | $1.0984 | $1.1012 | 2.29% |
| Oct 18, 2024 | $1.0958 | $1.1362 | $1.0927 | $1.1270 | 2.85% |
| Oct 17, 2024 | $1.1290 | $1.1396 | $1.0855 | $1.0953 | 2.98% |
| Oct 16, 2024 | $1.1458 | $1.1606 | $1.1091 | $1.1295 | 1.42% |
| Oct 15, 2024 | $1.1732 | $1.2345 | $1.1120 | $1.1452 | 2.39% |
| Oct 14, 2024 | $1.1164 | $1.1868 | $1.1047 | $1.1721 | 4.99% |
| Oct 13, 2024 | $1.1093 | $1.1495 | $1.0962 | $1.1163 | 0.63% |
| Oct 12, 2024 | $1.0661 | $1.1348 | $1.0656 | $1.1087 | 4.00% |
| Oct 11, 2024 | $1.0295 | $1.0846 | $1.0139 | $1.0661 | 3.56% |
| Oct 10, 2024 | $1.0354 | $1.0540 | $1.0046 | $1.0303 | 0.49% |
| Oct 9, 2024 | $1.0548 | $1.0572 | $1.0132 | $1.0361 | 1.77% |
| Oct 8, 2024 | $1.0390 | $1.0744 | $1.0304 | $1.0547 | 1.51% |
| Oct 7, 2024 | $1.0885 | $1.1134 | $1.0350 | $1.0389 | 4.56% |
| Oct 6, 2024 | $1.0737 | $1.0932 | $1.0611 | $1.0887 | 1.40% |
| Oct 5, 2024 | $1.0739 | $1.1246 | $1.0512 | $1.0747 | 0.07% |
| Oct 4, 2024 | $1.0504 | $1.0796 | $1.0381 | $1.0743 | 2.28% |
| Oct 3, 2024 | $0.9898 | $1.0627 | $0.9741 | $1.0510 | 6.18% |
| Oct 2, 2024 | $0.9772 | $1.0320 | $0.9673 | $0.9900 | 1.31% |
| Oct 1, 2024 | $0.9908 | $1.0312 | $0.9485 | $0.9780 | 1.29% |
| Sep 30, 2024 | $1.0421 | $1.0504 | $0.9837 | $0.9913 | 4.87% |
| Sep 29, 2024 | $1.0195 | $1.0506 | $0.9892 | $1.0417 | 2.18% |
| Sep 28, 2024 | $1.0480 | $1.0641 | $1.0029 | $1.0188 | 2.79% |
| Sep 27, 2024 | $1.0401 | $1.0840 | $1.0023 | $1.0478 | 0.74% |
| Sep 26, 2024 | $0.8864 | $1.0589 | $0.8572 | $1.04 | 17.33% |
| Sep 25, 2024 | $0.8709 | $0.8968 | $0.8634 | $0.8864 | 1.78% |
| Sep 24, 2024 | $0.8470 | $0.8880 | $0.8158 | $0.8705 | 2.77% |
| Sep 23, 2024 | $0.8148 | $0.8572 | $0.8020 | $0.8472 | 3.98% |
| Sep 22, 2024 | $0.8310 | $0.8316 | $0.7945 | $0.8147 | 1.96% |
| Sep 21, 2024 | $0.8219 | $0.8319 | $0.8082 | $0.8310 | 1.11% |
| Sep 20, 2024 | $0.8122 | $0.8384 | $0.8004 | $0.8221 | 1.22% |
| Sep 19, 2024 | $0.8130 | $0.8289 | $0.7995 | $0.8113 | 0.21% |
| Sep 18, 2024 | $0.8305 | $0.8405 | $0.7747 | $0.8131 | 2.10% |
| Sep 17, 2024 | $0.7793 | $0.8440 | $0.7308 | $0.8305 | 6.57% |
| Sep 16, 2024 | $0.9441 | $0.9601 | $0.7158 | $0.7795 | 17.43% |
| Sep 15, 2024 | $0.9546 | $0.9840 | $0.9393 | $0.9449 | 1.02% |
| Sep 14, 2024 | $0.9359 | $0.9619 | $0.9120 | $0.9556 | 2.10% |
| Sep 13, 2024 | $0.9688 | $0.9717 | $0.9181 | $0.9359 | 3.40% |
| Sep 12, 2024 | $0.8389 | $0.9745 | $0.8389 | $0.9688 | 15.48% |
| Sep 11, 2024 | $0.8478 | $0.8490 | $0.8208 | $0.8390 | 1.04% |
| Sep 10, 2024 | $0.8448 | $0.8625 | $0.8404 | $0.8477 | 0.34% |
| Sep 9, 2024 | $0.8123 | $0.8497 | $0.8094 | $0.8451 | 4.04% |
| Sep 8, 2024 | $0.8006 | $0.8247 | $0.7962 | $0.8116 | 1.37% |
| Sep 7, 2024 | $0.7900 | $0.8110 | $0.7852 | $0.8005 | 1.33% |
| Sep 6, 2024 | $0.8247 | $0.8324 | $0.7660 | $0.7901 | 4.20% |
| Sep 5, 2024 | $0.8226 | $0.8371 | $0.8132 | $0.8245 | 0.23% |
| Sep 4, 2024 | $0.8106 | $0.8390 | $0.7650 | $0.8229 | 1.52% |
| Sep 3, 2024 | $0.8396 | $0.8534 | $0.8099 | $0.8105 | 3.47% |
| Sep 2, 2024 | $0.8055 | $0.8447 | $0.7984 | $0.8399 | 4.27% |
| Sep 1, 2024 | $0.8481 | $0.8513 | $0.8015 | $0.8058 | 4.99% |
| Aug 31, 2024 | $0.8643 | $0.8693 | $0.8432 | $0.8482 | 1.86% |
| Aug 30, 2024 | $0.8733 | $0.8769 | $0.8345 | $0.8655 | 0.89% |
| Aug 29, 2024 | $0.8683 | $0.8954 | $0.8573 | $0.8731 | 0.55% |
| Aug 28, 2024 | $0.8771 | $0.9059 | $0.8487 | $0.8675 | 1.09% |
| Aug 27, 2024 | $0.9172 | $0.9372 | $0.8555 | $0.8773 | 4.35% |
| Aug 26, 2024 | $0.9559 | $0.9673 | $0.9104 | $0.9171 | 4.06% |
| Aug 25, 2024 | $0.9795 | $0.9828 | $0.9394 | $0.9554 | 2.46% |
| Aug 24, 2024 | $0.9578 | $0.9990 | $0.9480 | $0.9792 | 2.23% |
| Aug 23, 2024 | $0.9192 | $0.9768 | $0.9177 | $0.9575 | 4.17% |
| Aug 22, 2024 | $0.9207 | $0.9260 | $0.8973 | $0.9194 | 0.14% |
| Aug 21, 2024 | $0.8873 | $0.9308 | $0.8832 | $0.9198 | 3.66% |
| Aug 20, 2024 | $0.8780 | $0.8971 | $0.8697 | $0.8879 | 1.13% |
| Aug 19, 2024 | $0.8449 | $0.8800 | $0.8357 | $0.8784 | 3.96% |
| Aug 18, 2024 | $0.8482 | $0.8611 | $0.8369 | $0.8449 | 0.39% |
| Aug 17, 2024 | $0.8381 | $0.8492 | $0.8304 | $0.8486 | 1.25% |
| Aug 16, 2024 | $0.8390 | $0.8477 | $0.8177 | $0.8385 | 0.06% |
| Aug 15, 2024 | $0.8616 | $0.8681 | $0.8202 | $0.8390 | 2.62% |
| Aug 14, 2024 | $0.8591 | $0.8842 | $0.8391 | $0.8616 | 0.29% |
| Aug 13, 2024 | $0.8776 | $0.8776 | $0.8500 | $0.8590 | 2.12% |
| Aug 12, 2024 | $0.8540 | $0.9057 | $0.8537 | $0.8776 | 2.76% |
| Aug 11, 2024 | $0.9047 | $0.9278 | $0.8518 | $0.8544 | 5.56% |
| Aug 10, 2024 | $0.8876 | $0.9088 | $0.8762 | $0.9036 | 1.80% |
| Aug 9, 2024 | $0.8938 | $0.8956 | $0.8600 | $0.8871 | 0.75% |
| Aug 8, 2024 | $0.8243 | $0.9058 | $0.8100 | $0.8936 | 8.41% |
| Aug 7, 2024 | $0.8492 | $0.8987 | $0.8115 | $0.8244 | 2.92% |
| Aug 6, 2024 | $0.8260 | $0.8799 | $0.8255 | $0.8496 | 2.86% |
| Aug 5, 2024 | $0.8777 | $0.8828 | $0.6851 | $0.8261 | 5.88% |
| Aug 4, 2024 | $0.9263 | $0.9346 | $0.8463 | $0.8776 | 5.26% |
| Aug 3, 2024 | $0.9334 | $0.9625 | $0.9000 | $0.9269 | 0.70% |
| Aug 2, 2024 | $1.0327 | $1.0413 | $0.9143 | $0.9344 | 9.52% |
| Aug 1, 2024 | $0.9705 | $1.0386 | $0.9490 | $1.0327 | 6.41% |
| Jul 31, 2024 | $0.9884 | $1.0033 | $0.9680 | $0.9711 | 1.75% |
| Jul 30, 2024 | $1.0073 | $1.0211 | $0.9697 | $0.9887 | 1.85% |
| Jul 29, 2024 | $1.0030 | $1.0259 | $0.9888 | $1.0088 | 0.58% |
| Jul 28, 2024 | $1.0192 | $1.0275 | $0.9926 | $1.0027 | 1.62% |
| Jul 27, 2024 | $1.0215 | $1.0386 | $1.0045 | $1.0194 | 0.21% |
| Jul 26, 2024 | $0.9906 | $1.0290 | $0.9901 | $1.0216 | 3.13% |
| Jul 25, 2024 | $0.9793 | $0.9947 | $0.9328 | $0.9906 | 1.15% |
| Jul 24, 2024 | $1.0036 | $1.0116 | $0.9729 | $0.9791 | 2.44% |
| Jul 23, 2024 | $1.0246 | $1.0424 | $0.9811 | $1.0037 | 2.04% |
| Jul 22, 2024 | $1.0673 | $1.0734 | $1.0207 | $1.0242 | 4.04% |
| Jul 21, 2024 | $1.0757 | $1.0801 | $1.0134 | $1.0672 | 0.79% |
| Jul 20, 2024 | $1.0599 | $1.0840 | $1.0486 | $1.0750 | 1.42% |
| Jul 19, 2024 | $1.0374 | $1.0636 | $1.0090 | $1.0598 | 2.16% |
| Jul 18, 2024 | $1.0613 | $1.0889 | $1.0085 | $1.0370 | 2.29% |
| Jul 17, 2024 | $1.0760 | $1.1077 | $1.0561 | $1.0598 | 1.51% |
| Jul 16, 2024 | $1.0698 | $1.0798 | $1.0151 | $1.0761 | 0.59% |
| Jul 15, 2024 | $1.0320 | $1.07 | $1.0299 | $1.0688 | 3.57% |
| Jul 14, 2024 | $1.0134 | $1.0374 | $1.0001 | $1.0318 | 1.82% |
| Jul 13, 2024 | $1.0260 | $1.0374 | $0.9941 | $1.0133 | 1.24% |
| Jul 12, 2024 | $1.0034 | $1.0263 | $0.9878 | $1.0259 | 2.24% |
| Jul 11, 2024 | $1.0189 | $1.05 | $1.0023 | $1.0033 | 1.53% |
| Jul 10, 2024 | $1.0207 | $1.0302 | $0.9954 | $1.0192 | 0.15% |
| Jul 9, 2024 | $1.0105 | $1.0299 | $0.9932 | $1.0209 | 1.03% |
| Jul 8, 2024 | $0.9700 | $1.0205 | $0.9200 | $1.0115 | 4.28% |
| Jul 7, 2024 | $1.0347 | $1.0609 | $0.9679 | $0.9700 | 6.25% |
| Jul 6, 2024 | $0.9838 | $1.0532 | $0.9593 | $1.0346 | 5.16% |
| Jul 5, 2024 | $0.9317 | $1.0022 | $0.8281 | $0.9836 | 5.57% |
| Jul 4, 2024 | $1.0719 | $1.0868 | $0.9161 | $0.9314 | 13.11% |
| Jul 3, 2024 | $1.1002 | $1.1074 | $1.0545 | $1.0717 | 2.59% |
| Jul 2, 2024 | $1.0588 | $1.1236 | $1.0483 | $1.1004 | 3.93% |
| Jul 1, 2024 | $1.0881 | $1.0960 | $1.0542 | $1.0590 | 2.67% |
| Jun 30, 2024 | $1.0401 | $1.09 | $1.0334 | $1.0871 | 4.52% |
| Jun 29, 2024 | $1.0411 | $1.0774 | $1.0353 | $1.0397 | 0.13% |
| Jun 28, 2024 | $1.0346 | $1.0616 | $1.0250 | $1.0430 | 0.81% |
| Jun 27, 2024 | $1.0143 | $1.0465 | $0.9985 | $1.0345 | 1.99% |
| Jun 26, 2024 | $1.0123 | $1.0232 | $0.9900 | $1.0148 | 0.25% |
| Jun 25, 2024 | $1.0146 | $1.0366 | $0.9991 | $1.0125 | 0.21% |
| Jun 24, 2024 | $0.9729 | $1.0166 | $0.9517 | $1.0148 | 4.31% |
| Jun 23, 2024 | $0.9911 | $1.0279 | $0.9686 | $0.9722 | 1.91% |
| Jun 22, 2024 | $1.0161 | $1.0162 | $0.9864 | $0.9907 | 2.50% |
| Jun 21, 2024 | $1.0243 | $1.0452 | $0.9800 | $1.0156 | 0.85% |
| Jun 20, 2024 | $1.0042 | $1.0655 | $0.9972 | $1.0228 | 1.85% |
| Jun 19, 2024 | $0.9979 | $1.0360 | $0.9794 | $1.0051 | 0.72% |
| Jun 18, 2024 | $1.0644 | $1.0681 | $0.9000 | $0.9978 | 6.26% |
| Jun 17, 2024 | $1.1165 | $1.1254 | $1.0360 | $1.0646 | 4.65% |
| Jun 16, 2024 | $1.1116 | $1.1260 | $1.1018 | $1.1157 | 0.37% |
| Jun 15, 2024 | $1.1063 | $1.1236 | $1.0940 | $1.1116 | 0.48% |
| Jun 14, 2024 | $1.1033 | $1.1285 | $1.0790 | $1.1071 | 0.34% |
| Jun 13, 2024 | $1.1443 | $1.1493 | $1.0901 | $1.1025 | 3.65% |
| Jun 12, 2024 | $1.1154 | $1.1839 | $1.0935 | $1.1444 | 2.60% |
| Jun 11, 2024 | $1.1306 | $1.1306 | $1.09 | $1.1161 | 1.28% |
| Jun 10, 2024 | $1.1689 | $1.1770 | $1.1192 | $1.1306 | 3.28% |
| Jun 9, 2024 | $1.1716 | $1.1911 | $1.1607 | $1.1686 | 0.26% |
| Jun 8, 2024 | $1.2140 | $1.2295 | $1.1601 | $1.1715 | 3.50% |
| Jun 7, 2024 | $1.3253 | $1.3576 | $1.1196 | $1.2144 | 8.37% |
| Jun 6, 2024 | $1.3630 | $1.3821 | $1.3089 | $1.3261 | 2.71% |
| Jun 5, 2024 | $1.3476 | $1.4216 | $1.3333 | $1.3627 | 1.12% |
| Jun 4, 2024 | $1.2317 | $1.3936 | $1.2240 | $1.3482 | 9.46% |
| Jun 3, 2024 | $1.2170 | $1.2717 | $1.2081 | $1.2314 | 1.18% |
| Jun 2, 2024 | $1.2843 | $1.2866 | $1.2154 | $1.2166 | 5.27% |
| Jun 1, 2024 | $1.2074 | $1.3085 | $1.1950 | $1.2848 | 6.41% |
| May 31, 2024 | $1.2156 | $1.2530 | $1.1910 | $1.2065 | 0.75% |
| May 30, 2024 | $1.1744 | $1.2236 | $1.1666 | $1.2156 | 3.51% |
| May 29, 2024 | $1.1565 | $1.2043 | $1.1314 | $1.1738 | 1.50% |
| May 28, 2024 | $1.1230 | $1.1674 | $1.1006 | $1.1573 | 3.05% |
| May 27, 2024 | $1.1005 | $1.1410 | $1.10 | $1.1227 | 2.02% |
| May 26, 2024 | $1.1241 | $1.1274 | $1.10 | $1.10 | 2.14% |
| May 25, 2024 | $1.1131 | $1.1282 | $1.1060 | $1.1246 | 1.03% |
| May 24, 2024 | $1.1048 | $1.1333 | $1.08 | $1.1132 | 0.76% |
| May 23, 2024 | $1.1117 | $1.13 | $1.0603 | $1.1046 | 0.64% |
| May 22, 2024 | $1.1069 | $1.1266 | $1.0817 | $1.1114 | 0.41% |
| May 21, 2024 | $1.1329 | $1.1536 | $1.10 | $1.1067 | 2.31% |
| May 20, 2024 | $1.0710 | $1.1343 | $1.06 | $1.1329 | 5.78% |
| May 19, 2024 | $1.1009 | $1.1109 | $1.0637 | $1.0712 | 2.70% |
| May 18, 2024 | $1.0982 | $1.1174 | $1.0783 | $1.1009 | 0.25% |
| May 17, 2024 | $1.0755 | $1.1111 | $1.0678 | $1.0982 | 2.11% |
| May 16, 2024 | $1.0766 | $1.09 | $1.0427 | $1.0756 | 0.09% |
| May 15, 2024 | $1.0454 | $1.1043 | $1.0402 | $1.0767 | 2.99% |
| May 14, 2024 | $1.0721 | $1.0838 | $1.0288 | $1.0451 | 2.52% |
| May 13, 2024 | $1.0777 | $1.0953 | $1.0318 | $1.0725 | 0.48% |
| May 12, 2024 | $1.0709 | $1.1018 | $1.0654 | $1.0777 | 0.63% |
| May 11, 2024 | $1.0854 | $1.10 | $1.0702 | $1.0708 | 1.35% |
| May 10, 2024 | $1.1161 | $1.1297 | $1.0716 | $1.0851 | 2.78% |
| May 9, 2024 | $1.1277 | $1.1392 | $1.0838 | $1.1160 | 1.04% |
| May 8, 2024 | $1.1044 | $1.1325 | $1.0961 | $1.1275 | 2.09% |
| May 7, 2024 | $1.1252 | $1.1520 | $1.1017 | $1.1047 | 1.82% |
| May 6, 2024 | $1.1420 | $1.1897 | $1.1121 | $1.1247 | 1.51% |
| May 5, 2024 | $1.1844 | $1.1932 | $1.1266 | $1.1412 | 3.65% |
| May 4, 2024 | $1.1884 | $1.2497 | $1.1553 | $1.1838 | 0.39% |
| May 3, 2024 | $1.0596 | $1.2305 | $1.0474 | $1.1885 | 12.16% |
| May 2, 2024 | $1.0281 | $1.0744 | $0.9906 | $1.0597 | 3.07% |
| May 1, 2024 | $1.0568 | $1.0763 | $0.9295 | $1.0281 | 2.72% |
| Apr 30, 2024 | $1.0387 | $1.0678 | $0.9622 | $1.0573 | 1.79% |
| Apr 29, 2024 | $1.0523 | $1.0680 | $0.9913 | $1.0386 | 1.30% |
| Apr 28, 2024 | $1.0528 | $1.0838 | $1.0475 | $1.0521 | 0.07% |
| Apr 27, 2024 | $1.0716 | $1.0773 | $1.0158 | $1.0530 | 1.74% |
| Apr 26, 2024 | $1.0879 | $1.1017 | $1.0492 | $1.0696 | 1.68% |
| Apr 25, 2024 | $1.0925 | $1.1098 | $1.0468 | $1.0876 | 0.45% |
| Apr 24, 2024 | $1.1435 | $1.1639 | $1.0751 | $1.0928 | 4.43% |
| Apr 23, 2024 | $1.1875 | $1.2042 | $1.1295 | $1.1436 | 3.70% |
| Apr 22, 2024 | $1.1394 | $1.20 | $1.1377 | $1.1873 | 4.20% |
| Apr 21, 2024 | $1.1382 | $1.18 | $1.1219 | $1.1394 | 0.11% |
| Apr 20, 2024 | $1.1167 | $1.1539 | $1.0895 | $1.1382 | 1.93% |
| Apr 19, 2024 | $1.0796 | $1.1424 | $1.0180 | $1.1155 | 3.33% |
| Apr 18, 2024 | $1.0164 | $1.0892 | $0.9946 | $1.08 | 6.26% |
| Apr 17, 2024 | $1.0027 | $1.0691 | $0.9721 | $1.0170 | 1.43% |
| Apr 16, 2024 | $1.0034 | $1.0247 | $0.9286 | $1.0026 | 0.08% |
| Apr 15, 2024 | $1.0994 | $1.1550 | $0.9662 | $1.0038 | 8.70% |
| Apr 14, 2024 | $0.9859 | $1.11 | $0.9479 | $1.0995 | 11.52% |
| Apr 13, 2024 | $1.1064 | $1.1384 | $0.8100 | $0.9858 | 10.90% |
| Apr 12, 2024 | $1.2556 | $1.28 | $1.05 | $1.1064 | 11.88% |
| Apr 11, 2024 | $1.2456 | $1.2820 | $1.2381 | $1.2556 | 0.80% |
| Apr 10, 2024 | $1.2285 | $1.2462 | $1.1823 | $1.2455 | 1.38% |
| Apr 9, 2024 | $1.3035 | $1.3110 | $1.2235 | $1.2292 | 5.70% |
| Apr 8, 2024 | $1.2421 | $1.3501 | $1.2230 | $1.3035 | 4.94% |
| Apr 7, 2024 | $1.2558 | $1.2724 | $1.2215 | $1.2424 | 1.07% |
| Apr 6, 2024 | $1.2609 | $1.2830 | $1.2554 | $1.2559 | 0.40% |
| Apr 5, 2024 | $1.2622 | $1.2691 | $1.23 | $1.2617 | 0.04% |
| Apr 4, 2024 | $1.2703 | $1.31 | $1.2374 | $1.2633 | 0.55% |
| Apr 3, 2024 | $1.2920 | $1.3477 | $1.2410 | $1.2707 | 1.65% |
| Apr 2, 2024 | $1.3405 | $1.3447 | $1.2423 | $1.2913 | 3.67% |
| Apr 1, 2024 | $1.4020 | $1.4120 | $1.3122 | $1.3404 | 4.39% |
| Mar 31, 2024 | $1.3682 | $1.4020 | $1.3638 | $1.4015 | 2.43% |
| Mar 30, 2024 | $1.3818 | $1.4110 | $1.3603 | $1.3685 | 0.96% |
| Mar 29, 2024 | $1.4031 | $1.4383 | $1.37 | $1.3816 | 1.53% |
| Mar 28, 2024 | $1.3986 | $1.4365 | $1.3745 | $1.4025 | 0.28% |
| Mar 27, 2024 | $1.4131 | $1.4656 | $1.3679 | $1.3977 | 1.09% |
| Mar 26, 2024 | $1.4232 | $1.4630 | $1.3946 | $1.4131 | 0.71% |
| Mar 25, 2024 | $1.4061 | $1.4490 | $1.3993 | $1.4230 | 1.20% |
| Mar 24, 2024 | $1.38 | $1.4141 | $1.3586 | $1.4061 | 1.89% |
| Mar 23, 2024 | $1.3239 | $1.4084 | $1.3028 | $1.3803 | 4.26% |
| Mar 22, 2024 | $1.3546 | $1.3731 | $1.2882 | $1.3238 | 2.27% |
| Mar 21, 2024 | $1.3549 | $1.3713 | $1.3079 | $1.3543 | 0.04% |
| Mar 20, 2024 | $1.2232 | $1.3649 | $1.2105 | $1.3560 | 10.86% |
| Mar 19, 2024 | $1.3135 | $1.3302 | $1.1824 | $1.2252 | 6.72% |
| Mar 18, 2024 | $1.4026 | $1.4109 | $1.30 | $1.3149 | 6.25% |
| Mar 17, 2024 | $1.3508 | $1.4208 | $1.2976 | $1.4026 | 3.83% |
| Mar 16, 2024 | $1.4562 | $1.4883 | $1.3208 | $1.3507 | 7.24% |
| Mar 15, 2024 | $1.5252 | $1.5426 | $1.3376 | $1.4560 | 4.54% |
| Mar 14, 2024 | $1.6365 | $1.6664 | $1.4439 | $1.5247 | 6.83% |
| Mar 13, 2024 | $1.6040 | $1.6528 | $1.5609 | $1.6366 | 2.03% |
| Mar 12, 2024 | $1.6619 | $1.7099 | $1.5744 | $1.6041 | 3.48% |
| Mar 11, 2024 | $1.6206 | $1.6818 | $1.5555 | $1.6614 | 2.52% |
| Mar 10, 2024 | $1.5435 | $1.6626 | $1.5163 | $1.6207 | 5.00% |
| Mar 9, 2024 | $1.4756 | $1.6373 | $1.4725 | $1.5433 | 4.59% |
| Mar 8, 2024 | $1.4816 | $1.53 | $1.4415 | $1.4755 | 0.41% |
| Mar 7, 2024 | $1.4160 | $1.4973 | $1.4071 | $1.4814 | 4.62% |
| Mar 6, 2024 | $1.3463 | $1.4386 | $1.3038 | $1.4159 | 5.17% |
| Mar 5, 2024 | $1.4564 | $1.4963 | $1.2398 | $1.3462 | 7.57% |
| Mar 4, 2024 | $1.4645 | $1.50 | $1.4156 | $1.4566 | 0.54% |
| Mar 3, 2024 | $1.4914 | $1.53 | $1.4249 | $1.4643 | 1.82% |
| Mar 2, 2024 | $1.4285 | $1.5001 | $1.4052 | $1.4917 | 4.42% |
| Mar 1, 2024 | $1.3773 | $1.4334 | $1.3665 | $1.4282 | 3.70% |
| Feb 29, 2024 | $1.3876 | $1.4489 | $1.3373 | $1.3772 | 0.75% |
| Feb 28, 2024 | $1.3554 | $1.4320 | $1.28 | $1.3877 | 2.38% |
| Feb 27, 2024 | $1.3223 | $1.38 | $1.3139 | $1.3553 | 2.50% |
| Feb 26, 2024 | $1.3298 | $1.3338 | $1.2824 | $1.3222 | 0.57% |
| Feb 25, 2024 | $1.3351 | $1.3480 | $1.3060 | $1.3291 | 0.45% |
| Feb 24, 2024 | $1.2794 | $1.3450 | $1.2666 | $1.3349 | 4.34% |
| Feb 23, 2024 | $1.2562 | $1.3254 | $1.2309 | $1.2790 | 1.81% |
| Feb 22, 2024 | $1.2811 | $1.3196 | $1.2413 | $1.2565 | 1.92% |
| Feb 21, 2024 | $1.3115 | $1.3246 | $1.2354 | $1.2817 | 2.27% |
| Feb 20, 2024 | $1.3652 | $1.38 | $1.2562 | $1.3115 | 3.93% |
| Feb 19, 2024 | $1.3492 | $1.3950 | $1.3196 | $1.3653 | 1.19% |
| Feb 18, 2024 | $1.3350 | $1.39 | $1.3284 | $1.3490 | 1.05% |
| Feb 17, 2024 | $1.2307 | $1.3390 | $1.2202 | $1.3352 | 8.49% |
| Feb 16, 2024 | $1.2165 | $1.2410 | $1.1925 | $1.2312 | 1.21% |
| Feb 15, 2024 | $1.2265 | $1.2338 | $1.1906 | $1.2162 | 0.84% |
| Feb 14, 2024 | $1.2002 | $1.2309 | $1.1902 | $1.2262 | 2.17% |
| Feb 13, 2024 | $1.1909 | $1.2376 | $1.1712 | $1.1995 | 0.72% |
| Feb 12, 2024 | $1.1606 | $1.1976 | $1.1514 | $1.1909 | 2.61% |
| Feb 11, 2024 | $1.1567 | $1.1994 | $1.1508 | $1.1603 | 0.31% |
| Feb 10, 2024 | $1.1479 | $1.1656 | $1.1326 | $1.1561 | 0.71% |
| Feb 9, 2024 | $1.1454 | $1.1706 | $1.1181 | $1.1478 | 0.21% |
| Feb 8, 2024 | $1.1518 | $1.17 | $1.1422 | $1.1454 | 0.56% |
| Feb 7, 2024 | $1.1386 | $1.1619 | $1.1260 | $1.1510 | 1.09% |
| Feb 6, 2024 | $1.1290 | $1.1479 | $1.1133 | $1.1388 | 0.87% |
| Feb 5, 2024 | $1.1165 | $1.1346 | $1.1009 | $1.1298 | 1.19% |
| Feb 4, 2024 | $1.1220 | $1.1297 | $1.1069 | $1.1168 | 0.46% |
| Feb 3, 2024 | $1.1282 | $1.1493 | $1.1151 | $1.1218 | 0.57% |
| Feb 2, 2024 | $1.0932 | $1.1294 | $1.0892 | $1.1282 | 3.20% |
| Feb 1, 2024 | $1.0727 | $1.0989 | $1.0502 | $1.0932 | 1.91% |
| Jan 31, 2024 | $1.1060 | $1.1102 | $1.0620 | $1.0718 | 3.09% |
| Jan 30, 2024 | $1.1241 | $1.1339 | $1.0968 | $1.1060 | 1.61% |
| Jan 29, 2024 | $1.1228 | $1.1375 | $1.0920 | $1.1260 | 0.29% |
| Jan 28, 2024 | $1.1463 | $1.1654 | $1.1073 | $1.1233 | 2.01% |
| Jan 27, 2024 | $1.1453 | $1.1629 | $1.13 | $1.1464 | 0.10% |
| Jan 26, 2024 | $1.1073 | $1.1533 | $1.1005 | $1.1459 | 3.49% |
| Jan 25, 2024 | $1.0833 | $1.12 | $1.0694 | $1.1071 | 2.20% |
| Jan 24, 2024 | $1.0754 | $1.1407 | $1.0624 | $1.0832 | 0.73% |
| Jan 23, 2024 | $1.0633 | $1.10 | $1.0137 | $1.0760 | 1.19% |
| Jan 22, 2024 | $1.1245 | $1.1316 | $1.0537 | $1.0631 | 5.46% |
| Jan 21, 2024 | $1.1339 | $1.1496 | $1.1201 | $1.1246 | 0.82% |
| Jan 20, 2024 | $1.0984 | $1.1393 | $1.0887 | $1.1341 | 3.25% |
| Jan 19, 2024 | $1.1064 | $1.1125 | $1.0351 | $1.0983 | 0.73% |
| Jan 18, 2024 | $1.1565 | $1.17 | $1.08 | $1.1060 | 4.37% |
| Jan 17, 2024 | $1.1605 | $1.1722 | $1.1359 | $1.1566 | 0.34% |
| Jan 16, 2024 | $1.1526 | $1.1730 | $1.1377 | $1.1602 | 0.66% |
| Jan 15, 2024 | $1.1174 | $1.1671 | $1.1165 | $1.1523 | 3.12% |
| Jan 14, 2024 | $1.1565 | $1.1751 | $1.1157 | $1.1177 | 3.35% |
| Jan 13, 2024 | $1.1373 | $1.1689 | $1.1065 | $1.1567 | 1.71% |
| Jan 12, 2024 | $1.1866 | $1.21 | $1.1020 | $1.1375 | 4.14% |
| Jan 11, 2024 | $1.1642 | $1.22 | $1.1439 | $1.1867 | 1.93% |
| Jan 10, 2024 | $1.0629 | $1.1780 | $1.0453 | $1.1642 | 9.53% |
| Jan 9, 2024 | $1.1082 | $1.1133 | $1.0370 | $1.0629 | 4.09% |
| Jan 8, 2024 | $1.0627 | $1.1165 | $1.0094 | $1.1084 | 4.30% |
| Jan 7, 2024 | $1.1091 | $1.1292 | $1.0523 | $1.0628 | 4.17% |
| Jan 6, 2024 | $1.1395 | $1.14 | $1.0570 | $1.1091 | 2.67% |
| Jan 5, 2024 | $1.1740 | $1.1817 | $1.1037 | $1.1394 | 2.95% |
| Jan 4, 2024 | $1.1536 | $1.20 | $1.1332 | $1.1737 | 1.74% |
| Jan 3, 2024 | $1.2772 | $1.3074 | $1.0450 | $1.1535 | 9.69% |
| Jan 2, 2024 | $1.2597 | $1.2893 | $1.23 | $1.2780 | 1.45% |
| Jan 1, 2024 | $1.2207 | $1.2611 | $1.19 | $1.2590 | 3.14% |
אודות הנתונים ההיסטוריים של Trust Wallet
This page lists daily Trust Wallet (TWT) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Trust Wallet live price · TWT to USD converter