Trust Wallet Token AUD (TWT-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 06:00AM UTC. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 1.6784 | 1.7021 | 1.6777 | 1.6925 | 1.6925 | 20,752,116 |
| 22 May 2024 | 1.6965 | 1.7263 | 1.6555 | 1.6586 | 1.6586 | 24,519,243 |
| 21 May 2024 | 1.5995 | 1.6965 | 1.5883 | 1.6965 | 1.6965 | 23,593,405 |
| 20 May 2024 | 1.6445 | 1.6559 | 1.5914 | 1.5995 | 1.5995 | 14,359,458 |
| 19 May 2024 | 1.6396 | 1.6641 | 1.6133 | 1.6445 | 1.6445 | 19,376,257 |
| 18 May 2024 | 1.6116 | 1.6612 | 1.6028 | 1.6396 | 1.6396 | 13,639,074 |
| 17 May 2024 | 1.6095 | 1.6243 | 1.5639 | 1.6116 | 1.6116 | 19,171,199 |
| 16 May 2024 | 1.5778 | 1.6594 | 1.5710 | 1.6094 | 1.6094 | 16,379,133 |
| 15 May 2024 | 1.6220 | 1.6393 | 1.5557 | 1.5778 | 1.5778 | 15,933,188 |
| 14 May 2024 | 1.6318 | 1.6557 | 1.5652 | 1.6220 | 1.6220 | 15,107,887 |
| 13 May 2024 | 1.6189 | 1.6524 | 1.6108 | 1.6318 | 1.6318 | 9,743,714 |
| 12 May 2024 | 1.6402 | 1.6617 | 1.6186 | 1.6189 | 1.6189 | 8,607,661 |
| 11 May 2024 | 1.6868 | 1.7035 | 1.6217 | 1.6402 | 1.6402 | 13,398,644 |
| 10 May 2024 | 1.7169 | 1.7291 | 1.6554 | 1.6868 | 1.6868 | 16,661,361 |
| 09 May 2024 | 1.6803 | 1.7184 | 1.6643 | 1.7169 | 1.7169 | 12,937,778 |
| 08 May 2024 | 1.6987 | 1.7380 | 1.6802 | 1.6803 | 1.6803 | 13,373,860 |
| 07 May 2024 | 1.7270 | 1.7890 | 1.6867 | 1.6987 | 1.6987 | 19,720,392 |
| 06 May 2024 | 1.7923 | 1.8051 | 1.7104 | 1.7270 | 1.7270 | 18,656,317 |
| 05 May 2024 | 1.8011 | 1.8875 | 1.7508 | 1.7923 | 1.7923 | 34,271,790 |
| 04 May 2024 | 1.6165 | 1.8506 | 1.5935 | 1.8011 | 1.8011 | 53,532,848 |
| 03 May 2024 | 1.5745 | 1.6278 | 1.5177 | 1.6165 | 1.6165 | 17,264,418 |
| 02 May 2024 | 1.6328 | 1.6363 | 1.4377 | 1.5745 | 1.5745 | 38,106,156 |
| 01 May 2024 | 1.5839 | 1.6422 | 1.4920 | 1.6328 | 1.6328 | 31,654,614 |
| 30 Apr 2024 | 1.6082 | 1.6234 | 1.5134 | 1.5839 | 1.5839 | 26,900,171 |
| 29 Apr 2024 | 1.6102 | 1.6560 | 1.6050 | 1.6082 | 1.6082 | 13,716,844 |
| 28 Apr 2024 | 1.6371 | 1.6472 | 1.5549 | 1.6102 | 1.6102 | 14,870,086 |
| 27 Apr 2024 | 1.6676 | 1.6854 | 1.6071 | 1.6371 | 1.6371 | 14,794,448 |
| 26 Apr 2024 | 1.6809 | 1.6973 | 1.6134 | 1.6676 | 1.6676 | 17,353,699 |
| 25 Apr 2024 | 1.7630 | 1.7861 | 1.6558 | 1.6809 | 1.6809 | 20,437,648 |
| 24 Apr 2024 | 1.8403 | 1.8661 | 1.7451 | 1.7630 | 1.7630 | 23,279,398 |
| 23 Apr 2024 | 1.7712 | 1.8605 | 1.7712 | 1.8403 | 1.8403 | 19,216,233 |
| 22 Apr 2024 | 1.7738 | 1.8287 | 1.7543 | 1.7712 | 1.7712 | 18,309,584 |
| 21 Apr 2024 | 1.7404 | 1.7937 | 1.7010 | 1.7738 | 1.7738 | 18,093,503 |
| 20 Apr 2024 | 1.6817 | 1.7763 | 1.6016 | 1.7404 | 1.7404 | 21,543,424 |
| 19 Apr 2024 | 1.5797 | 1.6907 | 1.5456 | 1.6817 | 1.6817 | 21,030,196 |
| 18 Apr 2024 | 1.5636 | 1.6494 | 1.5251 | 1.5797 | 1.5797 | 34,665,238 |
| 17 Apr 2024 | 1.5590 | 1.5951 | 1.4531 | 1.5636 | 1.5636 | 25,085,133 |
| 16 Apr 2024 | 1.6971 | 1.7605 | 1.5066 | 1.5590 | 1.5590 | 40,749,503 |
| 15 Apr 2024 | 1.5252 | 1.7128 | 1.4816 | 1.6971 | 1.6971 | 54,051,406 |
| 14 Apr 2024 | 1.7064 | 1.7527 | 1.2965 | 1.5252 | 1.5252 | 63,325,953 |
| 13 Apr 2024 | 1.9207 | 1.9507 | 1.6386 | 1.7064 | 1.7064 | 39,956,814 |
| 12 Apr 2024 | 1.9134 | 1.9615 | 1.9030 | 1.9207 | 1.9207 | 21,367,166 |
| 11 Apr 2024 | 1.8543 | 1.9135 | 1.7935 | 1.9134 | 1.9134 | 23,322,140 |
| 10 Apr 2024 | 1.9754 | 1.9841 | 1.8481 | 1.8543 | 1.8543 | 29,691,111 |
| 09 Apr 2024 | 1.8913 | 2.0231 | 1.8617 | 1.9754 | 1.9754 | 56,261,591 |
| 08 Apr 2024 | 1.9091 | 1.9277 | 1.8732 | 1.8913 | 1.8913 | 23,177,287 |
| 07 Apr 2024 | 1.9174 | 1.9491 | 1.9089 | 1.9091 | 1.9091 | 17,381,173 |
| 06 Apr 2024 | 1.9159 | 1.9244 | 1.8714 | 1.9174 | 1.9174 | 23,761,894 |
| 05 Apr 2024 | 1.9372 | 1.9800 | 1.8948 | 1.9159 | 1.9159 | 26,762,408 |
| 04 Apr 2024 | 1.9804 | 2.0666 | 1.8933 | 1.9372 | 1.9372 | 33,136,469 |
| 03 Apr 2024 | 2.0686 | 2.0684 | 1.9117 | 1.9804 | 1.9804 | 38,333,498 |
| 02 Apr 2024 | 2.1441 | 2.1628 | 2.0252 | 2.0686 | 2.0686 | 29,964,270 |
| 01 Apr 2024 | 2.1012 | 2.1441 | 2.0939 | 2.1441 | 2.1441 | 18,983,146 |
| 31 Mar 2024 | 2.1218 | 2.1631 | 2.0893 | 2.1012 | 2.1012 | 22,833,857 |
| 30 Mar 2024 | 2.1546 | 2.2042 | 2.1056 | 2.1218 | 2.1218 | 24,982,675 |
| 29 Mar 2024 | 2.1437 | 2.2076 | 2.1064 | 2.1546 | 2.1546 | 25,190,108 |
| 28 Mar 2024 | 2.1681 | 2.2359 | 2.1011 | 2.1437 | 2.1437 | 44,291,379 |
| 27 Mar 2024 | 2.1759 | 2.2302 | 2.1357 | 2.1681 | 2.1681 | 35,353,249 |
| 26 Mar 2024 | 2.1574 | 2.2151 | 2.1485 | 2.1759 | 2.1759 | 36,722,501 |
| 25 Mar 2024 | 2.1161 | 2.1689 | 2.0876 | 2.1574 | 2.1574 | 40,471,755 |
| 24 Mar 2024 | 2.0254 | 2.1546 | 2.0045 | 2.1161 | 2.1161 | 23,585,618 |
| 23 Mar 2024 | 2.0605 | 2.1055 | 1.9784 | 2.0253 | 2.0253 | 23,699,401 |
| 22 Mar 2024 | 2.0536 | 2.0863 | 1.9793 | 2.0605 | 2.0605 | 26,202,139 |
| 21 Mar 2024 | 1.8724 | 2.0688 | 1.8638 | 2.0536 | 2.0536 | 50,007,730 |
| 20 Mar 2024 | 2.0059 | 2.0269 | 1.8203 | 1.8724 | 1.8724 | 68,408,015 |
| 19 Mar 2024 | 2.1395 | 2.1481 | 1.9849 | 2.0059 | 2.0059 | 35,778,497 |
| 18 Mar 2024 | 2.0591 | 2.1625 | 1.9805 | 2.1395 | 2.1395 | 33,863,821 |
| 17 Mar 2024 | 2.2136 | 2.2644 | 2.0165 | 2.0591 | 2.0591 | 61,717,720 |
| 16 Mar 2024 | 2.3189 | 2.3444 | 2.0957 | 2.2136 | 2.2136 | 93,966,300 |
| 15 Mar 2024 | 2.4663 | 2.5162 | 2.2163 | 2.3189 | 2.3189 | 76,356,088 |
| 14 Mar 2024 | 2.4272 | 2.4978 | 2.3634 | 2.4663 | 2.4663 | 55,536,560 |
| 13 Mar 2024 | 2.5106 | 2.5796 | 2.3980 | 2.4272 | 2.4272 | 72,708,421 |
| 12 Mar 2024 | 2.4402 | 2.5261 | 2.3593 | 2.5106 | 2.5106 | 60,660,691 |
| 11 Mar 2024 | 2.3275 | 2.4913 | 2.2974 | 2.4401 | 2.4401 | 68,140,567 |
| 10 Mar 2024 | 2.2266 | 2.4606 | 2.2221 | 2.3275 | 2.3275 | 56,214,228 |
| 09 Mar 2024 | 2.2446 | 2.2974 | 2.1804 | 2.2266 | 2.2266 | 50,681,401 |
| 08 Mar 2024 | 2.1552 | 2.2628 | 2.1431 | 2.2447 | 2.2447 | 53,508,936 |
| 07 Mar 2024 | 2.0728 | 2.2049 | 2.0045 | 2.1552 | 2.1552 | 72,530,503 |
| 06 Mar 2024 | 2.2419 | 2.3044 | 1.9569 | 2.0729 | 2.0729 | 100,127,283 |
| 05 Mar 2024 | 2.2443 | 2.3007 | 2.1806 | 2.2418 | 2.2418 | 54,795,240 |
| 04 Mar 2024 | 2.2846 | 2.3170 | 2.1940 | 2.2444 | 2.2444 | 45,549,129 |
| 03 Mar 2024 | 2.1872 | 2.2957 | 2.1565 | 2.2846 | 2.2846 | 45,607,169 |
| 02 Mar 2024 | 2.1193 | 2.1939 | 2.1056 | 2.1872 | 2.1872 | 34,224,014 |
| 01 Mar 2024 | 2.1413 | 2.2183 | 2.0638 | 2.1192 | 2.1192 | 58,972,764 |
| 29 Feb 2024 | 2.0727 | 2.1998 | 1.9975 | 2.1413 | 2.1413 | 66,876,374 |
| 28 Feb 2024 | 2.0230 | 2.1020 | 2.0141 | 2.0727 | 2.0727 | 36,312,371 |
| 27 Feb 2024 | 2.0244 | 2.0376 | 1.9605 | 2.0229 | 2.0229 | 38,300,007 |
| 26 Feb 2024 | 2.0336 | 2.0536 | 1.9942 | 2.0244 | 2.0244 | 23,761,585 |
| 25 Feb 2024 | 1.9524 | 2.0493 | 1.9358 | 2.0336 | 2.0336 | 35,282,118 |
| 24 Feb 2024 | 1.9137 | 2.0163 | 1.8799 | 1.9524 | 1.9524 | 54,544,713 |
| 23 Feb 2024 | 1.9539 | 2.0015 | 1.8964 | 1.9138 | 1.9138 | 50,243,065 |
| 22 Feb 2024 | 2.0039 | 2.0157 | 1.8897 | 1.9539 | 1.9539 | 66,014,786 |
| 21 Feb 2024 | 2.0889 | 2.0901 | 1.9280 | 2.0039 | 2.0039 | 81,645,094 |
| 20 Feb 2024 | 2.0598 | 2.1294 | 2.0206 | 2.0889 | 2.0889 | 82,685,762 |
| 19 Feb 2024 | 2.0441 | 2.1233 | 2.0361 | 2.0597 | 2.0597 | 109,599,576 |
| 18 Feb 2024 | 1.8875 | 2.0509 | 1.8715 | 2.0439 | 2.0439 | 145,639,434 |
| 17 Feb 2024 | 1.8638 | 1.9004 | 1.8359 | 1.8875 | 1.8875 | 61,639,237 |
| 16 Feb 2024 | 1.8896 | 1.9021 | 1.8335 | 1.8637 | 1.8637 | 67,365,818 |
| 15 Feb 2024 | 1.8602 | 1.8987 | 1.8475 | 1.8896 | 1.8896 | 28,591,118 |
| 14 Feb 2024 | 1.8257 | 1.8964 | 1.8176 | 1.8602 | 1.8602 | 34,822,866 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.