TrustKey Historical Data

TRK Page 3
Download
Date Close Price change Market cap Trading volume
Dec 16, 2023 $ 0.000029
+13.86%
$ 29,000 $ 1,491
Dec 15, 2023 $ 0.0000255
-13.19%
$ 25,470 $ 9,342
Dec 14, 2023 $ 0.0000293
+23.02%
$ 29,340 $ 4,013
Dec 13, 2023 $ 0.0000239
-8.30%
$ 23,850 $ 1,426
Dec 12, 2023 $ 0.000026
-5.76%
$ 26,010 $ 2,557
Dec 11, 2023 $ 0.0000276
+7.06%
$ 27,600 $ 4,319
Dec 10, 2023 $ 0.0000258
+7.33%
$ 25,780 $ 3,721
Dec 9, 2023 $ 0.000024
-15.48%
$ 24,020 $ 4,009
Dec 8, 2023 $ 0.0000284
+2.34%
$ 28,420 $ 23,789
Dec 7, 2023 $ 0.0000278
-4.01%
$ 27,770 $ 7,727
Dec 6, 2023 $ 0.0000289
+12.92%
$ 28,930 $ 4,679
Dec 5, 2023 $ 0.0000256
-5.08%
$ 25,620 $ 1,082
Dec 4, 2023 $ 0.0000246
-1.60%
$ 24,610 $ 1,252
Dec 3, 2023 $ 0.000025
-6.68%
$ 25,010 $ 875
Dec 2, 2023 $ 0.0000268
+0.41%
$ 26,800 $ 939
Dec 1, 2023 $ 0.0000267
-13.76%
$ 26,690 $ 783
Nov 30, 2023 $ 0.000031
+14.63%
$ 30,950 $ 1,568
Nov 29, 2023 $ 0.000027
-6.57%
$ 27,000 $ 1,770
Nov 28, 2023 $ 0.0000289
+7.28%
$ 28,900 $ 1,237
Nov 27, 2023 $ 0.0000269
-10.65%
$ 26,940 $ 1,385
Nov 26, 2023 $ 0.0000302
-4.04%
$ 30,150 $ 1,288
Nov 25, 2023 $ 0.0000323
+0.69%
$ 32,320 $ 1,249
Nov 24, 2023 $ 0.0000321
-8.13%
$ 32,100 $ 1,588
Nov 23, 2023 $ 0.0000349
+15.16%
$ 34,940 $ 2,528
Nov 22, 2023 $ 0.0000303
-8.06%
$ 30,340 $ 1,823
Nov 21, 2023 $ 0.000033
+9.42%
$ 33,000 $ 1,600
Nov 20, 2023 $ 0.0000302
-14.63%
$ 30,160 $ 7,424
Nov 19, 2023 $ 0.0000353
+2.91%
$ 35,330 $ 1,703
Nov 18, 2023 $ 0.0000343
+1.18%
$ 34,330 $ 10,668
Nov 17, 2023 $ 0.0000339
-17.24%
$ 33,930 $ 8,134
Nov 16, 2023 $ 0.0000459
+60.48%
$ 45,930 $ 40,519
Nov 15, 2023 $ 0.0000286
+7.80%
$ 28,620 $ 2,754
Nov 14, 2023 $ 0.0000266
-5.18%
$ 26,550 $ 330
Nov 13, 2023 $ 0.000028
-3.08%
$ 28,000 $ 7,082
Nov 12, 2023 $ 0.0000289
+4.64%
$ 28,890 $ 4,143
Nov 11, 2023 $ 0.0000276
-4.07%
$ 27,610 $ 2,066
Nov 10, 2023 $ 0.0000288
-4.07%
$ 28,780 $ 3,831
Nov 9, 2023 $ 0.00003
+4.20%
$ 30,000 $ 3,618
Nov 8, 2023 $ 0.0000288
-7.13%
$ 28,790 $ 3,849
Nov 7, 2023 $ 0.000031
+15.57%
$ 31,000 $ 3,142
Nov 6, 2023 $ 0.0000268
-13.66%
$ 26,829 $ 3,380
Nov 5, 2023 $ 0.0000311
+2.70%
$ 31,061 $ 10,685
Nov 4, 2023 $ 0.0000303
+11.73%
$ 30,270 $ 31,304
Nov 3, 2023 $ 0.000027
-41.05%
$ 26,972 $ 24,547
Nov 2, 2023 $ 0.0000457
-36.18%
$ 45,741 $ 39,974
Nov 1, 2023 $ 0.0000717
-42.09%
$ 71,658 $ 30,020
Oct 31, 2023 $ 0.000124
-27.08%
$ 123,878 $ 28,427
Oct 30, 2023 $ 0.000168
+3.10%
$ 168,363 $ 41,820
Oct 29, 2023 $ 0.000162
-2.48%
$ 162,257 $ 40,447
Oct 28, 2023 $ 0.000167
-5.68%
$ 166,693 $ 55,575