Trust Wallet (TWT) Zgodovina cene 2021 za leto

In 2021, Trust Wallet opened at $0.1698 and closed the year at $0.7078, a change of +316.84%. The highest price was $1.65 and the lowest $0.1698.

Datum	Odprtje	Maksimum	Minimum	Zaprtje	Sprememba	Obseg	Tržna kapitalizacija
Dec 31, 2021	$0.7282	$0.7434	$0.7001	$0.7078	2.80%	$2,623,261	—
Dec 30, 2021	$0.7006	$0.7500	$0.6838	$0.7283	3.95%	$5,167,696	—
Dec 29, 2021	$0.7162	$0.7449	$0.6925	$0.7006	2.18%	$3,184,853	—
Dec 28, 2021	$0.7936	$0.7948	$0.7013	$0.7165	9.72%	$6,394,363	—
Dec 27, 2021	$0.7897	$0.8218	$0.7842	$0.7943	0.58%	$6,179,035	—
Dec 26, 2021	$0.7916	$0.7996	$0.7635	$0.7893	0.29%	$5,285,876	—
Dec 25, 2021	$0.7956	$0.8400	$0.7846	$0.7916	0.50%	$6,982,924	—
Dec 24, 2021	$0.8198	$0.8800	$0.7911	$0.7966	2.83%	$9,149,119	—
Dec 23, 2021	$0.7368	$0.8576	$0.7201	$0.8173	10.93%	$10,703,370	—
Dec 22, 2021	$0.7201	$0.7900	$0.7093	$0.7367	2.31%	$8,170,471	—
Dec 21, 2021	$0.6688	$0.7529	$0.6682	$0.7200	7.66%	$6,387,386	—
Dec 20, 2021	$0.6903	$0.6983	$0.6326	$0.6692	3.06%	$3,711,390	—
Dec 19, 2021	$0.7002	$0.7112	$0.6857	$0.6909	1.33%	$1,830,989	—
Dec 18, 2021	$0.6918	$0.7183	$0.6836	$0.7021	1.49%	$2,405,623	—
Dec 17, 2021	$0.7158	$0.7292	$0.6763	$0.6919	3.34%	$3,636,597	—
Dec 16, 2021	$0.7367	$0.7721	$0.7142	$0.7150	2.95%	$4,703,982	—
Dec 15, 2021	$0.7101	$0.7900	$0.6846	$0.7360	3.65%	$6,696,329	—
Dec 14, 2021	$0.6760	$0.7142	$0.6449	$0.7101	5.04%	$5,573,688	—
Dec 13, 2021	$0.7674	$0.7716	$0.6675	$0.6760	11.91%	$5,418,202	—
Dec 12, 2021	$0.7785	$0.7875	$0.7536	$0.7672	1.45%	$3,226,000	—
Dec 11, 2021	$0.7546	$0.7874	$0.7320	$0.7773	3.01%	$3,674,742	—
Dec 10, 2021	$0.7375	$0.8000	$0.7374	$0.7526	2.05%	$4,911,566	—
Dec 9, 2021	$0.8258	$0.8330	$0.7330	$0.7375	10.69%	$6,657,645	—
Dec 8, 2021	$0.8050	$0.8387	$0.7511	$0.8258	2.58%	$7,440,909	—
Dec 7, 2021	$0.8103	$0.8609	$0.7863	$0.8060	0.53%	$8,668,465	—
Dec 6, 2021	$0.7834	$0.8638	$0.6846	$0.8120	3.65%	$10,904,504	—
Dec 5, 2021	$0.8268	$0.8694	$0.7547	$0.7825	5.36%	$8,084,739	—
Dec 4, 2021	$1.00	$1.0094	$0.6452	$0.8281	17.19%	$25,380,624	—
Dec 3, 2021	$1.0815	$1.0866	$0.9621	$1.0014	7.41%	$20,794,419	—
Dec 2, 2021	$1.0386	$1.27	$1.0283	$1.0815	4.13%	$46,741,456	—
Dec 1, 2021	$1.0411	$1.0749	$1.0240	$1.0389	0.21%	$7,861,304	—
Nov 30, 2021	$1.0701	$1.09	$0.9959	$1.0405	2.77%	$11,446,014	—
Nov 29, 2021	$1.0769	$1.0867	$1.0309	$1.0701	0.63%	$7,650,172	—
Nov 28, 2021	$1.0549	$1.0919	$0.9801	$1.0768	2.08%	$9,320,535	—
Nov 27, 2021	$1.0323	$1.1022	$1.0255	$1.0549	2.19%	$9,463,732	—
Nov 26, 2021	$1.1546	$1.1818	$1.0105	$1.0301	10.78%	$17,537,802	—
Nov 25, 2021	$1.1372	$1.21	$1.1292	$1.1542	1.49%	$16,737,202	—
Nov 24, 2021	$1.1804	$1.20	$1.1292	$1.1372	3.66%	$15,427,489	—
Nov 23, 2021	$1.1039	$1.21	$1.0938	$1.1806	6.95%	$19,098,360	—
Nov 22, 2021	$1.1683	$1.1744	$1.0924	$1.1039	5.51%	$15,621,188	—
Nov 21, 2021	$1.1907	$1.2272	$1.1633	$1.1683	1.88%	$15,444,803	—
Nov 20, 2021	$1.1524	$1.23	$1.1278	$1.1905	3.31%	$19,239,035	—
Nov 19, 2021	$1.0870	$1.1833	$1.0585	$1.1527	6.04%	$13,272,323	—
Nov 18, 2021	$1.1793	$1.1907	$1.05	$1.0881	7.73%	$17,672,338	—
Nov 17, 2021	$1.1782	$1.2250	$1.1553	$1.1793	0.09%	$20,657,303	—
Nov 16, 2021	$1.1930	$1.2490	$1.0737	$1.1774	1.31%	$35,524,752	—
Nov 15, 2021	$1.2597	$1.3145	$1.1822	$1.1923	5.35%	$19,790,476	—
Nov 14, 2021	$1.2996	$1.3712	$1.2362	$1.2594	3.09%	$23,099,165	—
Nov 13, 2021	$1.2753	$1.3501	$1.2288	$1.3013	2.04%	$24,790,678	—
Nov 12, 2021	$1.3241	$1.3755	$1.1754	$1.2740	3.78%	$43,332,084	—
Nov 11, 2021	$1.1309	$1.3647	$1.11	$1.3258	17.23%	$62,130,731	—
Nov 10, 2021	$1.1692	$1.2273	$1.0487	$1.1309	3.28%	$26,742,272	—
Nov 9, 2021	$1.1399	$1.2290	$1.1337	$1.1668	2.36%	$23,362,042	—
Nov 8, 2021	$1.1239	$1.1666	$1.1160	$1.1398	1.41%	$11,666,092	—
Nov 7, 2021	$1.1392	$1.17	$1.1185	$1.1225	1.47%	$9,810,249	—
Nov 6, 2021	$1.1416	$1.1680	$1.1002	$1.1396	0.18%	$12,624,737	—
Nov 5, 2021	$1.1423	$1.2050	$1.1248	$1.1415	0.07%	$17,471,307	—
Nov 4, 2021	$1.2407	$1.2763	$1.1241	$1.1426	7.91%	$25,801,299	—
Nov 3, 2021	$1.1953	$1.30	$1.1331	$1.2403	3.76%	$53,424,052	—
Nov 2, 2021	$1.0477	$1.20	$1.0386	$1.1946	14.02%	$40,427,059	—
Nov 1, 2021	$1.0401	$1.0740	$1.0252	$1.0477	0.73%	$13,193,604	—
Oct 31, 2021	$1.0658	$1.13	$1.0110	$1.0401	2.41%	$24,241,553	—
Oct 30, 2021	$1.0313	$1.1250	$1.00	$1.0635	3.12%	$19,723,218	—
Oct 29, 2021	$1.0187	$1.0627	$1.0095	$1.0315	1.26%	$12,080,605	—
Oct 28, 2021	$1.0379	$1.0440	$0.9729	$1.0187	1.85%	$12,450,300	—
Oct 27, 2021	$1.0823	$1.1110	$0.9821	$1.0383	4.07%	$13,568,460	—
Oct 26, 2021	$1.1009	$1.1336	$1.08	$1.0821	1.71%	$13,020,560	—
Oct 25, 2021	$1.0465	$1.13	$1.0461	$1.1010	5.21%	$10,898,963	—
Oct 24, 2021	$1.0833	$1.0920	$1.0317	$1.0473	3.32%	$7,436,501	—
Oct 23, 2021	$1.1052	$1.1129	$1.0728	$1.0846	1.86%	$6,228,660	—
Oct 22, 2021	$1.0770	$1.16	$1.0770	$1.1054	2.64%	$13,160,863	—
Oct 21, 2021	$1.1219	$1.1350	$1.0650	$1.0768	4.02%	$10,988,627	—
Oct 20, 2021	$1.0967	$1.1361	$1.0490	$1.1219	2.30%	$13,764,039	—
Oct 19, 2021	$1.0928	$1.1650	$1.08	$1.0953	0.23%	$11,210,545	—
Oct 18, 2021	$1.0943	$1.1288	$1.0663	$1.0928	0.14%	$11,092,593	—
Oct 17, 2021	$1.1282	$1.1726	$1.0430	$1.0950	2.94%	$13,142,758	—
Oct 16, 2021	$1.1355	$1.1937	$1.1196	$1.1275	0.70%	$14,866,749	—
Oct 15, 2021	$1.1916	$1.2021	$1.1098	$1.1339	4.84%	$26,202,825	—
Oct 14, 2021	$1.2886	$1.4296	$1.1724	$1.1903	7.63%	$72,773,055	—
Oct 13, 2021	$1.0180	$1.4459	$0.9917	$1.2871	26.43%	$179,149,964	—
Oct 12, 2021	$1.0172	$1.0658	$0.9369	$1.0162	0.10%	$19,803,397	—
Oct 11, 2021	$0.9962	$1.1105	$0.9704	$1.0159	1.98%	$26,234,121	—
Oct 10, 2021	$1.0076	$1.04	$0.9639	$0.9955	1.20%	$10,277,085	—
Oct 9, 2021	$1.0175	$1.0343	$0.9926	$1.0076	0.97%	$9,756,004	—
Oct 8, 2021	$1.0299	$1.06	$1.0083	$1.0162	1.33%	$11,326,994	—
Oct 7, 2021	$1.0547	$1.0819	$1.0092	$1.0283	2.50%	$14,218,312	—
Oct 6, 2021	$1.0485	$1.1071	$0.9706	$1.0535	0.48%	$23,393,577	—
Oct 5, 2021	$1.0358	$1.0880	$1.0160	$1.0480	1.18%	$18,014,088	—
Oct 4, 2021	$1.0669	$1.0681	$1.0118	$1.0353	2.96%	$16,399,384	—
Oct 3, 2021	$1.0724	$1.1219	$1.0610	$1.0670	0.50%	$12,983,053	—
Oct 2, 2021	$1.0731	$1.1590	$1.0344	$1.0736	0.05%	$19,268,825	—
Oct 1, 2021	$0.9846	$1.0850	$0.9667	$1.0726	8.94%	$23,168,304	—
Sep 30, 2021	$0.9459	$1.0030	$0.9270	$0.9838	4.01%	$13,890,479	—
Sep 29, 2021	$0.9085	$1.0374	$0.9075	$0.9461	4.14%	$15,345,406	—
Sep 28, 2021	$0.9323	$0.9834	$0.8905	$0.9087	2.53%	$13,662,923	—
Sep 27, 2021	$0.9889	$1.0419	$0.9316	$0.9318	5.77%	$13,163,766	—
Sep 26, 2021	$0.9985	$1.0398	$0.9100	$0.9901	0.84%	$17,223,618	—
Sep 25, 2021	$1.0348	$1.0694	$0.9839	$0.9985	3.51%	$12,642,313	—
Sep 24, 2021	$1.1136	$1.1171	$0.9872	$1.0350	7.06%	$22,232,378	—
Sep 23, 2021	$1.1318	$1.1535	$1.07	$1.1137	1.60%	$17,430,605	—
Sep 22, 2021	$1.0060	$1.17	$0.9902	$1.1318	12.50%	$31,089,549	—
Sep 21, 2021	$0.9465	$1.1130	$0.8830	$1.0027	5.94%	$41,313,439	—
Sep 20, 2021	$1.1548	$1.1640	$0.9100	$0.9465	18.04%	$36,425,277	—
Sep 19, 2021	$1.2019	$1.2097	$1.1284	$1.1548	3.92%	$11,549,743	—
Sep 18, 2021	$1.1865	$1.2650	$1.1690	$1.2019	1.30%	$16,048,714	—
Sep 17, 2021	$1.2379	$1.2699	$1.16	$1.1864	4.16%	$15,946,519	—
Sep 16, 2021	$1.3132	$1.3349	$1.1987	$1.2397	5.60%	$21,979,873	—
Sep 15, 2021	$1.3144	$1.3663	$1.2775	$1.3121	0.17%	$22,903,374	—
Sep 14, 2021	$1.1446	$1.3970	$1.1371	$1.3144	14.83%	$52,577,055	—
Sep 13, 2021	$1.2024	$1.2157	$1.1102	$1.1437	4.88%	$28,621,594	—
Sep 12, 2021	$1.1757	$1.2574	$1.1379	$1.2023	2.26%	$21,291,015	—
Sep 11, 2021	$1.1494	$1.2752	$1.1250	$1.1757	2.29%	$23,880,372	—
Sep 10, 2021	$1.2756	$1.3079	$1.1131	$1.15	9.85%	$31,611,944	—
Sep 9, 2021	$1.3239	$1.3850	$1.2420	$1.2764	3.59%	$40,346,422	—
Sep 8, 2021	$1.1608	$1.53	$1.1263	$1.3246	14.11%	$99,731,398	—
Sep 7, 2021	$1.3944	$1.55	$0.9500	$1.1611	16.73%	$98,505,654	—
Sep 6, 2021	$1.5226	$1.5374	$1.3136	$1.3944	8.42%	$62,136,149	—
Sep 5, 2021	$1.5180	$1.65	$1.4178	$1.5207	0.18%	$137,738,919	—
Sep 4, 2021	$1.2045	$1.5422	$1.1946	$1.5165	25.90%	$135,448,384	—
Sep 3, 2021	$1.0677	$1.2679	$1.0550	$1.2019	12.57%	$53,935,250	—
Sep 2, 2021	$1.0494	$1.1730	$1.0217	$1.0667	1.65%	$63,038,696	—
Sep 1, 2021	$0.8772	$1.0853	$0.8609	$1.0507	19.78%	$69,937,643	—
Aug 31, 2021	$0.8578	$0.9075	$0.8458	$0.8779	2.34%	$13,868,435	—
Aug 30, 2021	$0.8971	$0.9025	$0.8445	$0.8580	4.36%	$11,164,035	—
Aug 29, 2021	$0.8836	$0.9425	$0.8742	$0.8977	1.60%	$13,862,646	—
Aug 28, 2021	$0.8957	$0.9100	$0.8602	$0.8827	1.45%	$12,835,783	—
Aug 27, 2021	$0.8435	$0.9177	$0.8000	$0.8992	6.60%	$17,101,306	—
Aug 26, 2021	$0.9443	$0.9572	$0.8422	$0.8437	10.65%	$19,107,091	—
Aug 25, 2021	$0.8977	$0.9700	$0.8752	$0.9440	5.16%	$30,769,033	—
Aug 24, 2021	$0.9232	$0.9800	$0.8378	$0.8977	2.76%	$36,170,576	—
Aug 23, 2021	$0.9401	$0.9900	$0.9057	$0.9244	1.67%	$26,897,222	—
Aug 22, 2021	$0.8335	$0.9700	$0.8320	$0.9406	12.85%	$50,891,629	—
Aug 21, 2021	$0.8096	$0.8835	$0.7872	$0.8333	2.93%	$34,280,774	—
Aug 20, 2021	$0.8118	$0.8550	$0.7670	$0.8096	0.27%	$24,312,487	—
Aug 19, 2021	$0.7419	$0.8149	$0.7204	$0.8118	9.42%	$23,549,825	—
Aug 18, 2021	$0.7589	$0.8124	$0.7103	$0.7400	2.49%	$30,848,901	—
Aug 17, 2021	$0.7086	$0.8448	$0.6951	$0.7589	7.10%	$69,218,569	—
Aug 16, 2021	$0.6691	$0.7442	$0.6579	$0.7083	5.86%	$37,233,733	—
Aug 15, 2021	$0.6159	$0.7650	$0.5970	$0.6688	8.59%	$108,439,506	—
Aug 14, 2021	$0.5216	$0.6766	$0.4944	$0.6162	18.14%	$46,095,561	—
Aug 13, 2021	$0.4879	$0.5280	$0.4851	$0.5212	6.83%	$5,988,708	—
Aug 12, 2021	$0.5053	$0.5240	$0.4702	$0.4875	3.52%	$8,565,772	—
Aug 11, 2021	$0.5008	$0.5480	$0.5004	$0.5058	1.00%	$14,805,182	—
Aug 10, 2021	$0.4800	$0.5467	$0.4646	$0.5016	4.50%	$12,435,383	—
Aug 9, 2021	$0.4587	$0.4996	$0.4500	$0.4803	4.71%	$6,827,767	—
Aug 8, 2021	$0.4833	$0.4955	$0.4470	$0.4587	5.09%	$6,671,766	—
Aug 7, 2021	$0.4996	$0.5200	$0.4677	$0.4840	3.12%	$10,445,315	—
Aug 6, 2021	$0.4968	$0.5171	$0.4795	$0.4995	0.54%	$11,365,747	—
Aug 5, 2021	$0.4696	$0.5451	$0.4600	$0.4973	5.90%	$26,076,538	—
Aug 4, 2021	$0.4289	$0.4900	$0.4085	$0.4695	9.47%	$18,610,663	—
Aug 3, 2021	$0.3924	$0.4430	$0.3800	$0.4286	9.23%	$11,902,098	—
Aug 2, 2021	$0.3641	$0.4186	$0.3553	$0.3919	7.64%	$10,946,191	—
Aug 1, 2021	$0.3920	$0.4100	$0.3589	$0.3643	7.07%	$7,470,476	—
Jul 31, 2021	$0.3741	$0.3980	$0.3540	$0.3920	4.78%	$6,559,773	—
Jul 30, 2021	$0.3519	$0.3767	$0.3340	$0.3747	6.48%	$5,136,833	—
Jul 29, 2021	$0.3320	$0.3540	$0.3275	$0.3513	5.81%	$3,432,864	—
Jul 28, 2021	$0.3344	$0.3413	$0.3255	$0.3321	0.69%	$3,122,039	—
Jul 27, 2021	$0.3251	$0.3391	$0.3211	$0.3361	3.38%	$3,546,202	—
Jul 26, 2021	$0.3281	$0.3575	$0.3236	$0.3251	0.91%	$6,793,638	—
Jul 25, 2021	$0.3176	$0.3366	$0.3042	$0.3286	3.46%	$3,483,214	—
Jul 24, 2021	$0.3122	$0.3306	$0.3052	$0.3168	1.47%	$3,639,071	—
Jul 23, 2021	$0.3035	$0.3178	$0.2935	$0.3115	2.64%	$2,187,854	—
Jul 22, 2021	$0.2952	$0.3111	$0.2924	$0.3027	2.54%	$2,045,774	—
Jul 21, 2021	$0.2674	$0.3121	$0.2626	$0.2959	10.66%	$2,930,232	—
Jul 20, 2021	$0.2844	$0.2895	$0.2582	$0.2684	5.63%	$2,197,341	—
Jul 19, 2021	$0.3092	$0.3093	$0.2801	$0.2844	8.02%	$1,900,379	—
Jul 18, 2021	$0.3091	$0.3224	$0.3070	$0.3092	0.03%	$1,805,440	—
Jul 17, 2021	$0.3211	$0.3266	$0.3034	$0.3097	3.55%	$2,204,088	—
Jul 16, 2021	$0.3443	$0.3777	$0.3184	$0.3219	6.51%	$8,822,101	—
Jul 15, 2021	$0.3226	$0.3582	$0.3170	$0.3438	6.57%	$9,998,045	—
Jul 14, 2021	$0.3310	$0.3313	$0.3021	$0.3231	2.39%	$3,318,723	—
Jul 13, 2021	$0.3166	$0.3352	$0.3093	$0.3311	4.58%	$3,453,004	—
Jul 12, 2021	$0.3250	$0.3348	$0.3063	$0.3173	2.37%	$1,692,284	—
Jul 11, 2021	$0.3186	$0.3339	$0.3173	$0.3251	2.04%	$1,974,363	—
Jul 10, 2021	$0.3268	$0.3348	$0.3126	$0.3186	2.51%	$1,852,453	—
Jul 9, 2021	$0.3174	$0.3310	$0.3064	$0.3268	2.96%	$1,860,235	—
Jul 8, 2021	$0.3404	$0.3453	$0.3120	$0.3174	6.76%	$3,838,287	—
Jul 7, 2021	$0.3428	$0.3577	$0.3399	$0.3404	0.70%	$3,954,465	—
Jul 6, 2021	$0.3300	$0.3520	$0.3287	$0.3419	3.61%	$4,192,539	—
Jul 5, 2021	$0.3371	$0.3403	$0.3170	$0.3296	2.22%	$3,061,442	—
Jul 4, 2021	$0.3363	$0.3550	$0.3301	$0.3379	0.48%	$4,134,894	—
Jul 3, 2021	$0.3143	$0.3411	$0.3100	$0.3358	6.84%	$3,213,532	—
Jul 2, 2021	$0.3134	$0.3200	$0.3018	$0.3160	0.83%	$1,959,249	—
Jul 1, 2021	$0.3310	$0.3317	$0.3009	$0.3142	5.08%	$4,502,621	—
Jun 30, 2021	$0.3331	$0.3369	$0.2981	$0.3317	0.42%	$4,692,386	—
Jun 29, 2021	$0.3212	$0.3505	$0.3196	$0.3325	3.52%	$7,145,151	—
Jun 28, 2021	$0.2965	$0.3330	$0.2914	$0.3210	8.26%	$7,060,460	—
Jun 27, 2021	$0.2798	$0.3000	$0.2750	$0.2957	5.68%	$3,506,578	—
Jun 26, 2021	$0.2724	$0.2821	$0.2550	$0.2792	2.50%	$4,085,598	—
Jun 25, 2021	$0.3118	$0.3202	$0.2700	$0.2733	12.35%	$5,283,197	—
Jun 24, 2021	$0.3015	$0.3239	$0.2800	$0.3118	3.42%	$4,138,711	—
Jun 23, 2021	$0.2751	$0.3219	$0.2662	$0.3015	9.60%	$5,271,696	—
Jun 22, 2021	$0.2648	$0.3166	$0.2300	$0.2745	3.66%	$9,384,399	—
Jun 21, 2021	$0.3295	$0.3333	$0.2607	$0.2647	19.67%	$6,773,668	—
Jun 20, 2021	$0.3274	$0.3331	$0.2973	$0.3295	0.64%	$4,659,138	—
Jun 19, 2021	$0.3287	$0.3430	$0.3185	$0.3272	0.46%	$3,504,315	—
Jun 18, 2021	$0.3485	$0.3577	$0.3175	$0.3283	5.80%	$4,982,366	—
Jun 17, 2021	$0.3545	$0.3759	$0.3411	$0.3480	1.83%	$4,588,158	—
Jun 16, 2021	$0.3730	$0.3799	$0.3503	$0.3553	4.75%	$5,043,678	—
Jun 15, 2021	$0.3882	$0.3907	$0.3706	$0.3726	4.02%	$6,591,516	—
Jun 14, 2021	$0.3710	$0.3971	$0.3595	$0.3884	4.69%	$7,531,160	—
Jun 13, 2021	$0.3505	$0.3750	$0.3381	$0.3703	5.65%	$6,953,559	—
Jun 12, 2021	$0.3511	$0.3741	$0.3201	$0.3510	0.03%	$9,532,363	—
Jun 11, 2021	$0.3380	$0.4035	$0.3250	$0.3516	4.02%	$20,779,327	—
Jun 10, 2021	$0.3617	$0.3643	$0.3333	$0.3378	6.61%	$11,983,299	—
Jun 9, 2021	$0.3207	$0.3700	$0.2935	$0.3623	12.97%	$27,555,140	—
Jun 8, 2021	$0.3426	$0.3541	$0.2755	$0.3207	6.39%	$39,402,245	—
Jun 7, 2021	$0.3859	$0.4088	$0.3400	$0.3431	11.09%	$29,508,983	—
Jun 6, 2021	$0.4194	$0.4590	$0.3565	$0.3859	7.99%	$25,338,992	—
Jun 5, 2021	$0.4530	$0.4872	$0.4061	$0.4194	7.42%	$10,849,068	—
Jun 4, 2021	$0.5311	$0.5336	$0.4458	$0.4530	14.71%	$11,872,510	—
Jun 3, 2021	$0.5229	$0.5668	$0.5139	$0.5309	1.53%	$14,631,708	—
Jun 2, 2021	$0.4984	$0.6977	$0.4821	$0.5228	4.90%	$23,231,495	—
Jun 1, 2021	$0.5204	$0.5700	$0.4905	$0.4992	4.07%	$10,811,699	—
May 31, 2021	$0.5095	$0.5437	$0.4878	$0.5206	2.18%	$4,904,569	—
May 30, 2021	$0.4837	$0.5388	$0.4613	$0.5107	5.58%	$3,355,834	—
May 29, 2021	$0.5174	$0.5800	$0.4633	$0.4826	6.73%	$5,839,509	—
May 28, 2021	$0.5738	$0.5894	$0.4810	$0.5175	9.81%	$5,325,622	—
May 27, 2021	$0.6100	$0.6300	$0.5370	$0.5752	5.70%	$7,926,688	—
May 26, 2021	$0.5172	$0.6416	$0.5042	$0.6100	17.94%	$11,713,729	—
May 25, 2021	$0.5324	$0.5676	$0.4620	$0.5162	3.04%	$8,606,655	—
May 24, 2021	$0.4181	$0.5394	$0.4110	$0.5309	26.98%	$8,324,201	—
May 23, 2021	$0.4818	$0.5500	$0.3300	$0.4185	13.14%	$12,131,831	—
May 22, 2021	$0.5401	$0.5900	$0.4776	$0.4802	11.09%	$8,614,790	—
May 21, 2021	$0.5836	$0.6565	$0.4431	$0.5410	7.30%	$10,514,736	—
May 20, 2021	$0.5000	$0.6631	$0.4489	$0.5866	17.32%	$11,000,553	—
May 19, 2021	$0.7483	$0.7612	$0.4068	$0.5000	33.18%	$21,318,031	—
May 18, 2021	$0.7270	$0.8230	$0.7119	$0.7471	2.76%	$10,991,200	—
May 17, 2021	$0.7937	$0.7953	$0.6888	$0.7264	8.48%	$10,301,520	—
May 16, 2021	$0.7860	$0.8636	$0.7186	$0.7925	0.83%	$11,061,973	—
May 15, 2021	$0.8680	$0.9300	$0.7500	$0.7854	9.52%	$14,546,559	—
May 14, 2021	$0.8032	$0.9600	$0.7951	$0.8681	8.08%	$17,395,332	—
May 13, 2021	$0.8643	$0.9810	$0.7430	$0.8033	7.06%	$27,420,395	—
May 12, 2021	$0.9717	$1.15	$0.8500	$0.8676	10.71%	$43,509,876	—
May 11, 2021	$0.9051	$0.9750	$0.8610	$0.9717	7.36%	$11,651,195	—
May 10, 2021	$0.9351	$0.9997	$0.8270	$0.9066	3.05%	$21,007,564	—
May 9, 2021	$0.9687	$0.9727	$0.9090	$0.9349	3.49%	$11,417,379	—
May 8, 2021	$0.9516	$1.0346	$0.9379	$0.9660	1.51%	$18,903,171	—
May 7, 2021	$0.9445	$1.0790	$0.8934	$0.9532	0.92%	$32,118,958	—
May 6, 2021	$0.9952	$1.0136	$0.9100	$0.9440	5.14%	$26,384,229	—
May 5, 2021	$0.9506	$1.0935	$0.9452	$0.9937	4.53%	$33,044,046	—
May 4, 2021	$1.0719	$1.18	$0.9323	$0.9498	11.39%	$65,785,540	—
May 3, 2021	$1.0836	$1.3193	$1.0168	$1.0719	1.08%	$163,979,858	—
May 2, 2021	$0.7468	$1.1696	$0.7401	$1.0819	44.87%	$205,061,218	—
May 1, 2021	$0.6849	$0.8694	$0.6607	$0.7468	9.04%	$40,034,284	—
Apr 30, 2021	$0.6393	$0.6891	$0.6292	$0.6835	6.91%	$6,840,567	—
Apr 29, 2021	$0.6265	$0.6900	$0.6100	$0.6385	1.92%	$8,542,989	—
Apr 28, 2021	$0.6666	$0.6790	$0.5960	$0.6253	6.20%	$5,656,942	—
Apr 27, 2021	$0.6518	$0.6900	$0.6324	$0.6664	2.24%	$5,030,709	—
Apr 26, 2021	$0.5488	$0.7000	$0.5347	$0.6504	18.51%	$12,261,424	—
Apr 25, 2021	$0.5435	$0.5988	$0.5106	$0.5480	0.83%	$4,019,637	—
Apr 24, 2021	$0.5849	$0.5985	$0.5290	$0.5435	7.08%	$4,021,710	—
Apr 23, 2021	$0.6191	$0.6300	$0.4970	$0.5850	5.51%	$9,314,258	—
Apr 22, 2021	$0.6583	$0.7077	$0.6002	$0.6195	5.89%	$9,573,304	—
Apr 21, 2021	$0.7104	$0.7600	$0.6488	$0.6595	7.16%	$10,065,436	—
Apr 20, 2021	$0.6581	$0.7213	$0.6000	$0.7097	7.84%	$10,467,331	—
Apr 19, 2021	$0.6955	$0.7654	$0.6437	$0.6580	5.39%	$10,442,513	—
Apr 18, 2021	$0.7902	$0.7925	$0.6502	$0.6964	11.87%	$14,369,637	—
Apr 17, 2021	$0.7660	$0.8175	$0.7600	$0.7900	3.13%	$9,483,955	—
Apr 16, 2021	$0.7995	$0.8150	$0.7271	$0.7660	4.19%	$10,840,057	—
Apr 15, 2021	$0.7951	$0.8365	$0.7799	$0.7995	0.55%	$9,725,356	—
Apr 14, 2021	$0.8225	$0.8500	$0.7685	$0.7963	3.19%	$12,234,157	—
Apr 13, 2021	$0.8441	$0.8697	$0.7719	$0.8218	2.64%	$16,751,252	—
Apr 12, 2021	$0.8125	$0.8737	$0.7716	$0.8442	3.90%	$29,222,623	—
Apr 11, 2021	$0.7100	$0.8200	$0.6942	$0.8143	14.69%	$16,786,455	—
Apr 10, 2021	$0.7291	$0.7625	$0.6793	$0.7092	2.73%	$9,544,608	—
Apr 9, 2021	$0.7156	$0.7440	$0.6921	$0.7292	1.90%	$7,074,978	—
Apr 8, 2021	$0.6622	$0.7385	$0.6510	$0.7167	8.23%	$10,249,913	—
Apr 7, 2021	$0.7369	$0.7507	$0.6321	$0.6622	10.14%	$11,654,183	—
Apr 6, 2021	$0.7313	$0.7825	$0.6850	$0.7374	0.83%	$13,520,431	—
Apr 5, 2021	$0.7479	$0.7979	$0.6761	$0.7304	2.34%	$22,110,616	—
Apr 4, 2021	$0.5932	$0.7930	$0.5800	$0.7496	26.37%	$37,169,301	—
Apr 3, 2021	$0.6093	$0.6691	$0.5727	$0.5932	2.64%	$13,423,846	—
Apr 2, 2021	$0.6194	$0.6490	$0.6000	$0.6093	1.63%	$6,576,701	—
Apr 1, 2021	$0.6170	$0.6645	$0.6102	$0.6186	0.26%	$7,868,345	—
Mar 31, 2021	$0.6560	$0.6599	$0.5687	$0.6170	5.95%	$7,884,569	—
Mar 30, 2021	$0.6455	$0.6766	$0.6074	$0.6560	1.63%	$9,581,334	—
Mar 29, 2021	$0.5690	$0.6492	$0.5559	$0.6455	13.44%	$9,169,456	—
Mar 28, 2021	$0.5699	$0.5904	$0.5500	$0.5683	0.28%	$4,708,786	—
Mar 27, 2021	$0.5631	$0.5847	$0.5459	$0.5697	1.17%	$4,660,372	—
Mar 26, 2021	$0.5059	$0.5798	$0.5057	$0.5631	11.31%	$5,688,939	—
Mar 25, 2021	$0.5438	$0.5512	$0.4850	$0.5076	6.66%	$5,083,736	—
Mar 24, 2021	$0.5747	$0.6150	$0.5150	$0.5415	5.78%	$7,594,056	—
Mar 23, 2021	$0.5954	$0.6119	$0.5516	$0.5747	3.48%	$6,181,179	—
Mar 22, 2021	$0.6148	$0.6548	$0.5823	$0.5953	3.17%	$6,556,864	—
Mar 21, 2021	$0.6246	$0.6445	$0.5923	$0.6167	1.26%	$5,106,834	—
Mar 20, 2021	$0.6479	$0.6950	$0.6200	$0.6240	3.69%	$10,121,554	—
Mar 19, 2021	$0.5976	$0.6700	$0.5747	$0.6477	8.38%	$8,877,637	—
Mar 18, 2021	$0.6263	$0.6263	$0.5861	$0.5978	4.55%	$5,420,418	—
Mar 17, 2021	$0.6365	$0.6400	$0.5871	$0.6241	1.95%	$6,600,535	—
Mar 16, 2021	$0.5602	$0.6860	$0.5230	$0.6366	13.64%	$17,193,399	—
Mar 15, 2021	$0.5380	$0.5893	$0.5109	$0.5606	4.20%	$10,846,582	—
Mar 14, 2021	$0.5334	$0.5920	$0.5086	$0.5380	0.86%	$10,510,921	—
Mar 13, 2021	$0.4977	$0.5501	$0.4800	$0.5335	7.19%	$5,357,083	—
Mar 12, 2021	$0.5309	$0.5372	$0.4850	$0.4981	6.18%	$5,272,785	—
Mar 11, 2021	$0.5531	$0.5755	$0.5177	$0.5316	3.89%	$5,774,189	—
Mar 10, 2021	$0.5894	$0.5934	$0.5336	$0.5513	6.46%	$7,575,886	—
Mar 9, 2021	$0.5425	$0.6200	$0.5351	$0.5894	8.65%	$10,678,898	—
Mar 8, 2021	$0.5528	$0.5590	$0.5230	$0.5426	1.85%	$3,905,893	—
Mar 7, 2021	$0.5076	$0.5550	$0.5070	$0.5528	8.90%	$4,071,842	—
Mar 6, 2021	$0.4986	$0.5249	$0.4860	$0.5070	1.68%	$4,005,038	—
Mar 5, 2021	$0.5088	$0.5181	$0.4800	$0.5000	1.73%	$3,503,862	—
Mar 4, 2021	$0.5400	$0.5600	$0.4900	$0.5088	5.78%	$5,309,452	—
Mar 3, 2021	$0.5228	$0.5830	$0.5134	$0.5405	3.39%	$6,998,748	—
Mar 2, 2021	$0.5334	$0.5700	$0.4900	$0.5228	1.99%	$7,014,366	—
Mar 1, 2021	$0.4620	$0.5500	$0.4571	$0.5334	15.45%	$6,994,398	—
Feb 28, 2021	$0.5362	$0.5416	$0.4167	$0.4605	14.12%	$7,458,105	—
Feb 27, 2021	$0.5400	$0.5679	$0.5151	$0.5362	0.70%	$4,815,181	—
Feb 26, 2021	$0.5776	$0.5800	$0.5020	$0.5413	6.28%	$7,289,162	—
Feb 25, 2021	$0.6289	$0.6395	$0.5759	$0.5780	8.09%	$7,364,090	—
Feb 24, 2021	$0.6050	$0.6786	$0.5691	$0.6289	3.95%	$9,360,051	—
Feb 23, 2021	$0.7047	$0.7079	$0.5310	$0.6047	14.19%	$12,924,917	—
Feb 22, 2021	$0.7589	$0.7614	$0.5710	$0.7048	7.13%	$17,194,733	—
Feb 21, 2021	$0.7451	$0.8250	$0.7162	$0.7611	2.15%	$12,834,489	—
Feb 20, 2021	$0.8699	$0.8710	$0.6710	$0.7414	14.77%	$21,239,849	—
Feb 19, 2021	$0.7793	$0.8871	$0.7000	$0.8700	11.64%	$32,124,685	—
Feb 18, 2021	$0.6625	$0.7988	$0.6512	$0.7793	17.63%	$20,816,189	—
Feb 17, 2021	$0.6454	$0.6800	$0.5783	$0.6617	2.53%	$11,564,220	—
Feb 16, 2021	$0.5692	$0.6676	$0.5428	$0.6453	13.37%	$12,735,382	—
Feb 15, 2021	$0.6397	$0.6420	$0.5110	$0.5693	11.01%	$14,974,894	—
Feb 14, 2021	$0.6551	$0.6693	$0.6100	$0.6397	2.35%	$9,818,939	—
Feb 13, 2021	$0.6938	$0.7071	$0.6400	$0.6552	5.56%	$10,750,442	—
Feb 12, 2021	$0.7237	$0.7335	$0.6711	$0.6950	3.97%	$12,341,569	—
Feb 11, 2021	$0.6384	$0.7487	$0.6273	$0.7212	12.97%	$15,303,764	—
Feb 10, 2021	$0.6463	$0.7583	$0.6049	$0.6384	1.22%	$27,905,049	—
Feb 9, 2021	$0.7067	$0.7080	$0.6152	$0.6462	8.56%	$21,410,917	—
Feb 8, 2021	$0.6096	$0.7244	$0.5965	$0.7042	15.52%	$33,040,862	—
Feb 7, 2021	$0.5504	$0.6660	$0.5289	$0.6096	10.76%	$42,336,062	—
Feb 6, 2021	$0.4661	$0.5784	$0.4202	$0.5504	18.09%	$25,110,979	—
Feb 5, 2021	$0.4127	$0.5500	$0.4127	$0.4634	12.28%	$31,181,675	—
Feb 4, 2021	$0.3696	$0.4405	$0.3400	$0.4130	11.74%	$16,408,436	—
Feb 3, 2021	$0.3266	$0.3780	$0.3265	$0.3696	13.17%	$10,776,655	—
Feb 2, 2021	$0.3018	$0.3399	$0.2963	$0.3266	8.22%	$8,000,176	—
Feb 1, 2021	$0.2907	$0.3197	$0.2867	$0.3018	3.82%	$6,513,269	—
Jan 31, 2021	$0.2980	$0.3213	$0.2833	$0.2907	2.45%	$7,922,892	—
Jan 30, 2021	$0.2878	$0.3480	$0.2830	$0.2980	3.54%	$14,856,976	—
Jan 29, 2021	$0.3009	$0.3210	$0.2520	$0.2880	4.29%	$20,807,269	—
Jan 28, 2021	$0.4312	$0.4314	$0.2919	$0.3012	30.15%	$55,520,265	—
Jan 27, 2021	$0.1698	$0.5000	$0.1698	$0.4310	153.83%	$102,717,884	—

O zgodovinskih podatkih 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.