UK markets closed

Trust Wallet Token GBP (TWT-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.918443-0.025114 (-2.66%)
As of 12:37AM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.9104430.9184430.9099980.9184430.9184439,864,484
05 May 20240.9475290.9935230.9216030.9434410.94344118,039,941
04 May 20240.8469460.9736630.8352780.9475290.94752928,162,441
03 May 20240.8202040.8532590.7906090.8469460.8469469,045,715
02 May 20240.8465270.8481960.7455120.8202040.82020419,850,967
01 May 20240.8273410.8516180.7737830.8465270.84652716,411,104
30 Apr 20240.8410310.8509260.7928600.8273380.82733814,051,078
29 Apr 20240.8425080.8562320.8391020.8410310.8410317,173,318
28 Apr 20240.8565110.8618370.8137430.8425080.8425087,780,363
27 Apr 20240.8695560.8798750.8407570.8565110.8565117,740,169
26 Apr 20240.8766210.8840880.8396960.8695560.8695569,049,123
25 Apr 20240.9184150.9344860.8632560.8766170.87661710,658,826
24 Apr 20240.9614220.9762470.9092160.9184150.91841512,126,961
23 Apr 20240.9195710.9726240.9195580.9614220.96142210,039,275
22 Apr 20240.9201020.9485940.9099840.9195710.9195719,505,979
21 Apr 20240.9027650.9304070.8823360.9201020.9201029,385,392
20 Apr 20240.8686830.9214470.8232410.9027630.90276311,174,921
19 Apr 20240.8167280.8729130.7989820.8686830.86868310,863,413
18 Apr 20240.8066080.8495990.7866700.8167280.81672817,922,919
17 Apr 20240.8068720.8230130.7488450.8066080.80660812,940,258
16 Apr 20240.8819170.9158880.7799920.8068720.80687221,090,082
15 Apr 20240.7943630.8900610.7716430.8819170.88191728,087,783
14 Apr 20240.8887490.9128840.6752580.7943630.79436332,982,183
13 Apr 20241.0005951.0155990.8500850.8887490.88874920,810,787
12 Apr 20240.9931931.0190790.9883451.0005951.00059511,131,282
11 Apr 20240.9695410.9932580.9351230.9931990.99319912,105,982
10 Apr 20241.0308251.0356140.9665020.9695410.96954115,524,572
09 Apr 20240.9841981.0544110.9696891.0308251.03082529,359,359
08 Apr 20240.9941031.0038190.9748510.9841980.98419812,061,157
07 Apr 20240.9984281.0149450.9940250.9941030.9941039,050,769
06 Apr 20240.9986091.0028240.9750150.9984280.99842812,373,355
05 Apr 20241.0056151.0342930.9871290.9986090.99860913,948,971
04 Apr 20241.0256351.0710580.9821521.0056151.00561517,201,761
03 Apr 20241.0697011.0713020.9896391.0256351.02563519,852,303
02 Apr 20241.1084871.1169841.0466491.0697011.06970115,495,124
01 Apr 20241.0848681.1084881.0811121.1084881.1084889,814,249
31 Mar 20241.0955691.1165591.0787341.0848681.08486811,789,465
30 Mar 20241.1122551.1374791.0865021.0955691.09556912,899,722
29 Mar 20241.1084461.1372331.0896861.1122471.11224713,003,534
28 Mar 20241.1225721.1551461.0854701.1084461.10844622,901,327
27 Mar 20241.1258331.1552191.1052151.1225721.12257218,304,990
26 Mar 20241.1158181.1460061.1115041.1258331.12583319,000,199
25 Mar 20241.0942171.1222561.0794741.1158271.11582720,931,998
24 Mar 20241.0473421.1141541.0365231.0942171.09421712,196,041
23 Mar 20241.0696051.0894361.0231061.0472871.04728712,254,877
22 Mar 20241.0588881.0822791.0247001.0696051.06960513,601,665
21 Mar 20240.9607541.0655560.9565991.0588881.05888825,784,677
20 Mar 20241.0335231.0444850.9339120.9607540.96075435,100,185
19 Mar 20241.1020221.1070611.0222501.0335231.03352318,434,872
18 Mar 20241.0615071.1142051.0209581.1020221.10202217,442,875
17 Mar 20241.1409591.1673131.0395471.0615071.06150731,816,159
16 Mar 20241.1969441.2092041.0787551.1409591.14095948,433,069
15 Mar 20241.2768691.3015091.1435201.1969441.19694439,412,160
14 Mar 20241.2533761.2915851.2224411.2768691.27686928,752,897
13 Mar 20241.2954801.3309761.2383991.2533761.25337637,545,126
12 Mar 20241.2574761.3036571.2155471.2954801.29548031,301,673
11 Mar 20241.2026291.2872561.1870771.2574731.25747335,114,713
10 Mar 20241.1504911.2714321.1481901.2026271.20262729,046,451
09 Mar 20241.1599611.1850341.1239841.1504911.15049126,187,585
08 Mar 20241.1112001.1693851.1069601.1599671.15996727,651,743
07 Mar 20241.0610801.1292461.0277211.1112001.11120037,396,405
06 Mar 20241.1495641.1796241.0018911.0611341.06113451,256,341
05 Mar 20241.1570981.1844571.1189931.1495061.14950628,096,899
04 Mar 20241.1795381.1962751.1327881.1571381.15713823,483,956
03 Mar 20241.1292691.1852691.1133931.1795591.17955923,547,248
02 Mar 20241.0909601.1318381.0835321.1292701.12927017,670,058
01 Mar 20241.0983491.1421631.0622251.0909291.09092930,358,020
29 Feb 20241.0695781.1285211.0249111.0983741.09837434,303,917
28 Feb 20241.0429931.0866721.0378171.0696011.06960118,738,593
27 Feb 20241.0486891.0508591.0121851.0429191.04291919,746,192
26 Feb 20241.0513681.0616031.0308861.0486981.04869812,308,911
25 Feb 20241.0092861.0594811.0008021.0513681.05136818,240,742
24 Feb 20240.9913301.0442090.9737121.0092861.00928628,197,225
23 Feb 20241.0132941.0394490.9830300.9913540.99135426,026,242
22 Feb 20241.0401541.0479890.9793591.0132681.01326834,234,688
21 Feb 20241.0837471.0866360.9998331.0401541.04015442,379,526
20 Feb 20241.0677051.1054121.0475331.0837471.08374742,897,859
19 Feb 20241.0592301.1002981.0551101.0676761.06767656,812,629
18 Feb 20240.9780961.0627910.9698281.0591671.05916775,470,419
17 Feb 20240.9653000.9849130.9517850.9780910.97809131,941,480
16 Feb 20240.9771540.9822810.9494450.9652810.96528134,891,021
15 Feb 20240.9534780.9806530.9468680.9771530.97715314,785,365
14 Feb 20240.9439020.9765350.9334020.9534840.95348417,848,892
13 Feb 20240.9176790.9468130.9129690.9439540.94395413,133,730
12 Feb 20240.9161170.9494190.9126690.9177000.91770013,116,687
11 Feb 20240.9085800.9224910.8993910.9161680.9161689,822,706
10 Feb 20240.9075660.9213460.9005890.9085770.90857715,863,317
09 Feb 20240.9121850.9276250.9067830.9075500.9075508,305,486
08 Feb 20240.9035200.9190940.8917360.9122460.9122469,367,983
07 Feb 20240.8997330.9094850.8879830.9035520.9035527,726,566
06 Feb 20240.8849150.9021830.8762460.8997280.8997289,970,044
05 Feb 20240.8876910.8935190.8771800.8849850.8849856,102,148
04 Feb 20240.8924660.9089170.8831350.8877230.8877239,211,553
03 Feb 20240.8574900.8925800.8536360.8924480.8924489,493,284
02 Feb 20240.8453070.8613000.8292030.8574940.85749410,941,077
01 Feb 20240.8706460.8736090.8391710.8453380.84533813,660,341
31 Jan 20240.8851930.8903660.8673020.8706210.87062110,731,304
30 Jan 20240.8839890.8898150.8629110.8851930.88519311,025,165
29 Jan 20240.9019800.9088300.8743160.8839080.88390811,152,280
28 Jan 20240.9011380.9141560.8958970.9019780.9019787,228,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...