Crypto exchange Kraken
Market TrustPlus (TRUST) / USD
Identifier on Kraken: TRUSTUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-16 | 0.1128 USD | 534,678.6355 TRUST | 0.1097 USD | 0.1084 USD | 0.1167 USD | 0.1127 USD |
| 2025-12-15 | 0.1134 USD | 289,447.7566 TRUST | 0.1121 USD | 0.1110 USD | 0.1151 USD | 0.1140 USD |
| 2025-12-14 | 0.1218 USD | 347,388.5977 TRUST | 0.1204 USD | 0.1160 USD | 0.1250 USD | 0.1160 USD |
| 2025-12-13 | 0.1203 USD | 322,135.4981 TRUST | 0.1205 USD | 0.1178 USD | 0.1249 USD | 0.1204 USD |
| 2025-12-12 | 0.1238 USD | 380,450.7910 TRUST | 0.1237 USD | 0.1169 USD | 0.1295 USD | 0.1199 USD |
| 2025-12-11 | 0.1219 USD | 117,750.6956 TRUST | 0.1272 USD | 0.1195 USD | 0.1272 USD | 0.1208 USD |
| 2025-12-10 | 0.1325 USD | 33,765.9020 TRUST | 0.1333 USD | 0.1319 USD | 0.1340 USD | 0.1322 USD |
| 2025-12-09 | 0.1320 USD | 25,867.3565 TRUST | 0.1334 USD | 0.1307 USD | 0.1336 USD | 0.1310 USD |
| 2025-12-08 | 0.1354 USD | 185,992.7733 TRUST | 0.1338 USD | 0.1318 USD | 0.1383 USD | 0.1373 USD |
| 2025-12-07 | 0.1411 USD | 3,037,852.3879 TRUST | 0.1399 USD | 0.1295 USD | 0.1554 USD | 0.1379 USD |
| 2025-12-06 | 0.1432 USD | 41,859.1344 TRUST | 0.1443 USD | 0.1407 USD | 0.1443 USD | 0.1427 USD |
| 2025-12-05 | 0.1561 USD | 415,119.9792 TRUST | 0.1514 USD | 0.1457 USD | 0.1637 USD | 0.1489 USD |
| 2025-12-04 | 0.1471 USD | 87,755.0183 TRUST | 0.1478 USD | 0.1448 USD | 0.1529 USD | 0.1513 USD |
| 2025-12-03 | 0.1478 USD | 577,361.3002 TRUST | 0.1459 USD | 0.1428 USD | 0.1524 USD | 0.1472 USD |
| 2025-12-02 | 0.1562 USD | 964,463.5806 TRUST | 0.1396 USD | 0.1392 USD | 0.1703 USD | 0.1461 USD |
| 2025-12-01 | 0.1643 USD | 260,001.6706 TRUST | 0.1730 USD | 0.1454 USD | 0.1734 USD | 0.1474 USD |
| 2025-11-30 | 0.1715 USD | 123,843.2700 TRUST | 0.1757 USD | 0.1619 USD | 0.1801 USD | 0.1628 USD |
| 2025-11-29 | 0.1897 USD | 383,302.8412 TRUST | 0.1879 USD | 0.1749 USD | 0.1998 USD | 0.1806 USD |
| 2025-11-28 | 0.1965 USD | 860,580.1146 TRUST | 0.1883 USD | 0.1762 USD | 0.2210 USD | 0.1860 USD |
| 2025-11-27 | 0.1764 USD | 699,243.6059 TRUST | 0.1735 USD | 0.1584 USD | 0.2023 USD | 0.1857 USD |
| 2025-11-26 | 0.1785 USD | 738,287.1511 TRUST | 0.1937 USD | 0.1670 USD | 0.1937 USD | 0.1701 USD |
| 2025-11-25 | 0.1947 USD | 1,032,857.5939 TRUST | 0.2100 USD | 0.1846 USD | 0.2197 USD | 0.1928 USD |
| 2025-11-24 | 0.2121 USD | 1,482,000.7986 TRUST | 0.1979 USD | 0.1905 USD | 0.2386 USD | 0.2214 USD |
| 2025-11-23 | 0.1877 USD | 2,127,141.0193 TRUST | 0.2036 USD | 0.1648 USD | 0.2308 USD | 0.1860 USD |
| 2025-11-22 | 0.3188 USD | 6,773,218.7710 TRUST | 0.3974 USD | 0.1870 USD | 0.8990 USD | 0.2071 USD |
| 2025-11-21 | 0.2092 USD | 11,247,015.2807 TRUST | 0.1065 USD | 0.0918 USD | 0.3500 USD | 0.3255 USD |
| 2025-11-20 | 0.1175 USD | 2,551,196.5058 TRUST | 0.1084 USD | 0.1058 USD | 0.1299 USD | 0.1121 USD |
| 2025-11-19 | 0.1075 USD | 746,273.1465 TRUST | 0.1163 USD | 0.1017 USD | 0.1920 USD | 0.1065 USD |
| 2025-11-18 | 0.1138 USD | 88,031.5454 TRUST | 0.1147 USD | 0.1119 USD | 0.1190 USD | 0.1150 USD |
| 2025-11-17 | 0.1197 USD | 159,858.6118 TRUST | 0.1254 USD | 0.1128 USD | 0.1269 USD | 0.1131 USD |
| 2025-11-16 | 0.1292 USD | 92,338.3839 TRUST | 0.1341 USD | 0.1220 USD | 0.1354 USD | 0.1235 USD |
| 2025-11-15 | 0.1369 USD | 70,244.8857 TRUST | 0.1366 USD | 0.1335 USD | 0.1392 USD | 0.1367 USD |
| 2025-11-14 | 0.1396 USD | 190,790.6235 TRUST | 0.1491 USD | 0.1325 USD | 0.1491 USD | 0.1402 USD |
| 2025-11-13 | 0.1663 USD | 18,422.0365 TRUST | 0.1661 USD | 0.1631 USD | 0.1693 USD | 0.1658 USD |
| 2025-11-12 | 0.1695 USD | 14,820.9152 TRUST | 0.1722 USD | 0.1667 USD | 0.1722 USD | 0.1667 USD |
| 2025-11-11 | 0.1926 USD | 169,458.5923 TRUST | 0.1950 USD | 0.1873 USD | 0.1962 USD | 0.1882 USD |
| 2025-11-10 | 0.2048 USD | 131,812.9605 TRUST | 0.2091 USD | 0.1975 USD | 0.2117 USD | 0.1989 USD |
| 2025-11-09 | 0.2133 USD | 203,423.6088 TRUST | 0.2066 USD | 0.1991 USD | 0.2226 USD | 0.2028 USD |
| 2025-11-08 | 0.2192 USD | 620,127.6989 TRUST | 0.2193 USD | 0.1947 USD | 0.2435 USD | 0.2025 USD |
| 2025-11-07 | 0.1994 USD | 1,311,866.0174 TRUST | 0.1864 USD | 0.1769 USD | 0.2243 USD | 0.2112 USD |
| 2025-11-06 | 0.2166 USD | 5,507,782.2582 TRUST | 0.2580 USD | 0.1743 USD | 0.2708 USD | 0.1863 USD |
| 2025-11-05 | 0.3135 USD | 22,761,970.0269 TRUST | 0.4800 USD | 0.2260 USD | 0.5701 USD | 0.2361 USD |
| 1970-01-01 | 0.0000 USD | 0.0000 TRUST | 0.0000 USD | 0.0000 USD | 0.0000 USD | 0.0000 USD |
12