UK markets closed

Tellor USD (TRB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
100.23-3.33 (-3.22%)
As of 12:39AM UTC. Market open.
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202497.62100.2397.62100.23100.2360,607,352
28 Jun 2024------
27 Jun 2024103.69104.81101.10103.78103.7846,233,997
26 Jun 2024102.33104.1599.16103.69103.6967,997,599
25 Jun 2024101.93103.5898.58102.32102.3245,911,165
24 Jun 202499.36102.9092.46101.91101.9198,423,482
23 Jun 202498.20102.5297.4499.3699.3664,587,783
22 Jun 202499.68109.5895.3698.2098.20149,550,974
21 Jun 202493.05120.1691.8999.7599.75255,437,150
20 Jun 202486.9494.6386.3393.0393.0341,127,537
19 Jun 202485.3692.2583.8386.9486.9451,885,202
18 Jun 2024100.17100.4582.6685.3485.3469,862,523
17 Jun 2024106.15107.9596.89100.15100.1574,308,340
16 Jun 202499.88106.5097.63106.12106.1262,163,461
15 Jun 202495.76100.7694.4999.8899.8841,716,645
14 Jun 202496.3498.3490.5195.8195.8143,271,139
13 Jun 2024100.94101.8693.7896.3896.3861,030,630
12 Jun 202489.66108.3987.46100.96100.96113,808,231
11 Jun 202491.9192.5787.0589.6589.6550,551,674
10 Jun 202496.0596.3490.8091.9091.9033,610,238
09 Jun 202495.5196.2493.3796.0696.0631,667,759
08 Jun 202490.2999.4089.4095.5295.5276,471,714
07 Jun 2024105.35106.0086.0290.3390.3366,237,881
06 Jun 2024104.88108.30103.40105.35105.3534,158,584
05 Jun 2024103.54106.81103.40104.88104.8842,233,584
04 Jun 2024102.51105.32100.02103.54103.5459,842,789
03 Jun 2024101.51104.3799.86102.51102.5136,158,231
02 Jun 2024107.96109.09100.62101.51101.5152,772,276
01 Jun 2024109.63110.12107.56107.96107.9623,364,569
31 May 2024108.96111.61107.72109.63109.6340,858,371
30 May 2024112.22114.83107.44108.96108.9661,398,267
29 May 2024108.62113.13108.03112.22112.2264,735,826
28 May 2024113.50113.51107.42108.62108.6271,370,822
27 May 2024108.60121.01107.70113.50113.50109,372,753
26 May 2024109.43111.35106.40108.60108.6033,902,462
25 May 2024110.14115.64108.16109.43109.4362,761,196
24 May 2024106.01111.36104.81110.14110.1455,136,414
23 May 2024114.12114.13102.76106.01106.0192,285,133
22 May 2024113.99115.19108.57114.12114.1280,847,006
21 May 2024118.19123.72113.12113.99113.99127,000,450
20 May 2024116.82118.50112.44118.19118.19117,615,659
19 May 2024119.07126.14114.97116.82116.82186,353,637
18 May 2024107.87124.46104.71119.07119.07205,980,997
17 May 2024107.61110.37106.43107.87107.8782,774,495
16 May 2024113.82117.16103.01107.61107.61122,138,243
15 May 2024115.89119.33109.19113.82113.82168,479,712
14 May 2024128.48129.11112.64115.89115.89177,421,706
13 May 2024132.44145.04125.68128.48128.48317,485,802
12 May 2024125.09140.25125.09132.44132.44292,910,608
11 May 2024123.68128.68121.26125.09125.09142,615,334
10 May 2024127.98136.90117.75123.68123.68376,845,443
09 May 2024128.36141.62117.06127.98127.98573,626,694
08 May 2024111.39147.72109.51128.36128.36760,384,304
07 May 202491.66116.6591.58111.39111.39467,487,089
06 May 202490.4997.6989.2491.6791.67252,734,365
05 May 202470.5595.6369.1590.4990.49358,170,432
04 May 202469.9674.5267.7570.5570.55119,939,649
03 May 202475.0877.1863.2869.9669.96330,845,686
02 May 202447.6977.7046.3275.0875.08346,418,466
01 May 202449.9249.9244.2347.6947.6943,385,294
30 Apr 202455.6458.0347.6849.9249.9258,556,653
29 Apr 202457.2457.9153.3355.6455.6422,988,217
28 Apr 202456.7858.7456.6957.2457.2415,786,476
27 Apr 202456.7057.8553.5256.7856.7823,300,725
26 Apr 202458.8860.8555.7856.7056.7034,111,769
25 Apr 202455.3959.2553.6158.8858.8822,735,001
24 Apr 202460.1064.7554.4455.3955.3938,990,270
23 Apr 202458.9161.1257.3460.1060.1030,690,514
22 Apr 202458.3860.1457.9658.9158.9118,683,942
21 Apr 202460.0160.6257.6158.3858.3817,721,469
20 Apr 202455.1060.3253.9360.0160.0123,122,934
19 Apr 202453.4958.5249.9055.1055.1039,072,699
18 Apr 202452.1153.8950.6353.4953.4924,817,315
17 Apr 202451.6953.8949.3152.1152.1126,896,276
16 Apr 202452.0755.1348.9051.6951.6941,654,010
15 Apr 202452.8555.7149.6352.0752.0736,289,472
14 Apr 202450.0253.6047.7452.8552.8567,420,308
13 Apr 202465.8165.8143.6050.0250.0288,163,929
12 Apr 202487.1689.2760.3065.8165.8175,861,573
11 Apr 202485.5889.6185.1687.1687.1626,696,428
10 Apr 202487.0787.4382.0185.5885.5821,743,066
09 Apr 202489.9490.2785.6187.0787.0731,416,585
08 Apr 202486.7790.4885.3489.9489.9422,986,017
07 Apr 202485.8787.1485.3486.7786.7716,385,500
06 Apr 202483.8886.4883.6585.8785.8717,516,185
05 Apr 202484.2184.5280.5883.8883.8825,493,277
04 Apr 202482.8785.3980.9184.2184.2123,104,152
03 Apr 202482.8185.4680.0182.8782.8726,946,094
02 Apr 202490.8891.0082.2082.8182.8139,077,255
01 Apr 202496.2897.0888.3490.8890.8850,785,738
31 Mar 202495.56101.8695.3596.2896.2850,510,280
30 Mar 202496.9998.4694.6095.5695.5630,037,944
29 Mar 202494.0897.1292.2296.9996.9937,657,902
28 Mar 202492.3794.5990.7094.0894.0829,118,963
27 Mar 202494.7196.5790.3092.3792.3736,673,852
26 Mar 202492.01101.4391.9794.7194.7166,134,179
25 Mar 202491.9493.9491.1192.0192.0131,816,084
24 Mar 202489.2892.4989.1591.9491.9420,453,848
23 Mar 202489.6192.1588.8989.2889.2820,855,332
22 Mar 202493.7094.2886.0189.6189.6134,728,108
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...