- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Tellor (TRB) historical data and Live price
Tellor
TRB$ 73.87 + 2.38 % 
0.00108683 BTC
0.00108683 BTC MARKET CAP
192.186 M
192.186 M
24H VOLUME
26.372 M
26.372 M
CIRC.SUPPLY
2.602 M
2.602 M
MAX SUPPLY
Rank243
1H 0.01 %
24H 2.38 %
7D -10.57 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 70.067 | 74.751 | 70.018 | 74.212 | 29,338,882.53 | 193,081,555.02 |
| 7/25/24 | 71.548 | 72.579 | 67.112 | 70.067 | 34,768,761.76 | 182,280,143.3 |
| 7/24/24 | 73.897 | 74.962 | 70.489 | 71.548 | 26,222,113.38 | 186,124,493.48 |
| 7/23/24 | 73.518 | 76.151 | 71.407 | 73.895 | 39,022,792.86 | 192,225,896.19 |
| 7/22/24 | 79.94 | 80.173 | 73.112 | 73.518 | 54,357,875.62 | 191,230,805.88 |
| 7/21/24 | 82.056 | 82.091 | 75.619 | 79.94 | 38,674,950.11 | 207,916,094.57 |
| 7/20/24 | 82.176 | 83.535 | 79.457 | 82.056 | 37,414,964.99 | 213,411,877.41 |
| 7/19/24 | 80.489 | 82.663 | 77.433 | 82.177 | 45,005,023.65 | 213,713,036.03 |
| 7/18/24 | 81.387 | 82.071 | 78.71 | 80.49 | 43,212,538.37 | 209,317,884.02 |
| 7/17/24 | 77.2 | 84.997 | 76.819 | 81.376 | 79,028,700.11 | 211,603,004.61 |
| 7/16/24 | 78.502 | 79.096 | 74.002 | 77.204 | 71,531,403.62 | 200,746,215.14 |
| 7/15/24 | 71.991 | 78.526 | 70.48 | 78.521 | 82,214,334.33 | 204,160,704.49 |
| 7/14/24 | 74.104 | 75.111 | 68.494 | 71.929 | 65,832,234.88 | 187,010,439.93 |
| 7/13/24 | 73.789 | 76.467 | 73.116 | 74.114 | 43,803,971.91 | 192,682,774.71 |
| 7/12/24 | 67.018 | 74.252 | 66.963 | 73.785 | 45,152,564.64 | 191,808,681.1 |
| 7/11/24 | 74.452 | 75.11 | 66.366 | 67.015 | 49,154,718.2 | 174,202,476.09 |
| 7/10/24 | 74.463 | 77.111 | 73.512 | 74.457 | 32,841,210.92 | 193,536,820.66 |
| 7/9/24 | 74.345 | 75.423 | 72.738 | 74.463 | 40,241,741.37 | 193,543,785.27 |
| 7/8/24 | 76.357 | 79.546 | 71.009 | 74.331 | 62,749,475.09 | 193,182,728.35 |
| 7/7/24 | 86.852 | 86.852 | 75.743 | 76.348 | 37,233,254.7 | 198,415,544.31 |
| 7/6/24 | 77.701 | 87.216 | 77.268 | 86.859 | 39,953,792.08 | 225,722,727.74 |
| 7/5/24 | 82.04 | 82.123 | 71.501 | 77.689 | 84,921,122.12 | 201,883,122.12 |
| 7/4/24 | 89.834 | 90.02 | 81.627 | 82.064 | 58,992,874.23 | 213,241,258.09 |
| 7/3/24 | 94.13 | 94.561 | 88.332 | 89.849 | 33,813,981.4 | 233,450,418.02 |
| 7/2/24 | 93.914 | 95.76 | 92.52 | 94.128 | 26,012,008.57 | 244,556,595.23 |
| 7/1/24 | 97.48 | 98.598 | 93.077 | 93.921 | 32,910,341.2 | 244,008,369.6 |
| 6/30/24 | 96.908 | 98.314 | 94.97 | 97.473 | 26,217,679.61 | 253,224,192 |
| 6/29/24 | 97.624 | 100.502 | 96.591 | 96.913 | 28,777,984.85 | 251,747,224.18 |
| 6/28/24 | 103.779 | 109.476 | 97.286 | 97.62 | 57,989,936.55 | 253,571,744.54 |
| 6/27/24 | 103.692 | 104.81 | 101.1 | 103.782 | 46,233,996.8 | 269,565,500.26 |
| 6/26/24 | 102.331 | 104.154 | 99.162 | 103.686 | 67,997,598.82 | 269,304,191.64 |
| 6/25/24 | 101.933 | 103.585 | 98.576 | 102.324 | 45,911,164.58 | 265,742,495.72 |
| 6/24/24 | 99.361 | 102.896 | 92.459 | 101.912 | 98,423,481.52 | 264,650,354.17 |
| 6/23/24 | 98.197 | 102.525 | 97.443 | 99.364 | 64,587,783.49 | 258,023,167.82 |
| 6/22/24 | 99.677 | 109.578 | 95.36 | 98.202 | 149,550,973.7 | 254,993,168.39 |
| 6/21/24 | 93.047 | 120.163 | 91.888 | 99.746 | 255,437,149.92 | 258,977,317.19 |
| 6/20/24 | 86.937 | 94.632 | 86.331 | 93.034 | 41,127,536.72 | 241,354,767.8 |
| 6/19/24 | 85.355 | 92.247 | 83.832 | 86.937 | 51,885,201.77 | 225,527,132.2 |
| 6/18/24 | 100.168 | 100.454 | 82.661 | 85.337 | 69,862,522.51 | 221,365,195.76 |
| 6/17/24 | 106.153 | 107.945 | 96.888 | 100.152 | 74,308,340.08 | 259,783,352.78 |
| 6/16/24 | 99.883 | 106.499 | 97.633 | 106.125 | 62,163,460.82 | 275,251,253.54 |
| 6/15/24 | 95.758 | 100.761 | 94.488 | 99.877 | 41,716,644.86 | 259,034,411.72 |
| 6/14/24 | 96.337 | 98.339 | 90.513 | 95.806 | 43,271,138.98 | 248,465,528.31 |
| 6/13/24 | 100.938 | 101.862 | 93.783 | 96.378 | 61,030,630.43 | 249,935,701.24 |
| 6/12/24 | 89.664 | 108.394 | 87.463 | 100.955 | 113,808,231.33 | 261,722,345.66 |
| 6/11/24 | 91.906 | 92.569 | 87.049 | 89.653 | 50,551,674.27 | 232,411,365.37 |
| 6/10/24 | 96.055 | 96.343 | 90.805 | 91.905 | 33,610,237.74 | 238,237,565.63 |
| 6/9/24 | 95.513 | 96.24 | 93.369 | 96.06 | 31,667,759.33 | 248,997,939.77 |
| 6/8/24 | 90.293 | 99.4 | 89.4 | 95.521 | 76,471,714.3 | 247,576,845.99 |
| 6/7/24 | 105.354 | 106.005 | 86.025 | 90.333 | 66,237,880.67 | 234,119,972.32 |
| 6/6/24 | 104.881 | 108.303 | 103.398 | 105.354 | 34,158,583.83 | 273,037,742.4 |
| 6/5/24 | 103.54 | 106.81 | 103.396 | 104.881 | 42,233,584 | 271,801,420.23 |
| 6/4/24 | 102.506 | 105.316 | 100.024 | 103.54 | 59,842,789.2 | 268,301,199.75 |
| 6/3/24 | 101.506 | 104.367 | 99.86 | 102.506 | 36,158,230.77 | 265,609,641.9 |
| 6/2/24 | 107.957 | 109.093 | 100.622 | 101.505 | 52,772,276.06 | 261,642,825.29 |
| 6/1/24 | 109.627 | 110.118 | 107.56 | 107.957 | 23,364,569.04 | 278,258,272.25 |
| 5/31/24 | 108.962 | 111.607 | 107.72 | 109.627 | 40,858,371.43 | 282,538,284.11 |
| 5/30/24 | 112.221 | 114.833 | 107.443 | 108.962 | 61,398,267.19 | 280,810,090.13 |
| 5/29/24 | 108.622 | 113.134 | 108.035 | 112.221 | 64,735,826.34 | 289,195,513.54 |
| 5/28/24 | 113.497 | 113.505 | 107.417 | 108.622 | 71,370,822.47 | 279,909,286.41 |
| 5/27/24 | 108.599 | 121.009 | 107.697 | 113.497 | 109,372,753.36 | 292,443,685.11 |
| 5/26/24 | 109.426 | 111.348 | 106.4 | 108.599 | 33,902,461.93 | 279,811,368.33 |
| 5/25/24 | 110.141 | 115.641 | 108.163 | 109.426 | 62,761,195.9 | 281,929,808.41 |
| 5/24/24 | 106.007 | 111.362 | 104.81 | 110.141 | 55,136,413.84 | 283,756,656.25 |
| 5/23/24 | 114.116 | 114.128 | 102.764 | 106.007 | 92,285,133.33 | 273,082,408.03 |
| 5/22/24 | 113.989 | 115.187 | 108.571 | 114.116 | 80,847,005.81 | 293,957,321.3 |
| 5/21/24 | 118.187 | 123.717 | 113.118 | 113.989 | 127,000,449.85 | 293,615,903.86 |
| 5/20/24 | 116.822 | 118.504 | 112.439 | 118.189 | 117,615,659.01 | 304,417,093.9 |
| 5/19/24 | 119.068 | 126.142 | 114.975 | 116.822 | 186,353,637.33 | 300,872,792.3 |
| 5/18/24 | 107.869 | 124.463 | 104.708 | 119.068 | 205,980,997.12 | 306,642,826.64 |
| 5/17/24 | 107.606 | 110.367 | 106.429 | 107.869 | 82,774,494.92 | 277,787,180.35 |
| 5/16/24 | 113.819 | 117.16 | 103.012 | 107.606 | 122,138,242.75 | 277,096,468.95 |
| 5/15/24 | 115.89 | 119.327 | 109.191 | 113.816 | 168,479,712.19 | 293,082,208.2 |
| 5/14/24 | 128.475 | 129.107 | 112.64 | 115.89 | 177,421,705.87 | 298,388,893.42 |
| 5/13/24 | 132.442 | 145.036 | 125.676 | 128.475 | 317,485,802.4 | 330,776,354.92 |
| 5/12/24 | 125.09 | 140.248 | 125.09 | 132.442 | 292,910,608.39 | 340,973,651.9 |
| 5/11/24 | 123.677 | 128.685 | 121.26 | 125.09 | 142,615,333.63 | 322,029,310.06 |
| 5/10/24 | 127.979 | 136.903 | 117.752 | 123.677 | 376,845,443.11 | 318,362,588.73 |
| 5/5/24 | 70.552 | 95.634 | 69.149 | 90.487 | 358,170,431.6 | 232,465,320.87 |
| 5/4/24 | 69.956 | 74.522 | 67.753 | 70.552 | 119,939,649.22 | 181,217,209.72 |
| 5/3/24 | 75.077 | 77.182 | 63.276 | 69.956 | 330,845,686.25 | 179,679,400.17 |
| 5/2/24 | 47.689 | 77.699 | 46.317 | 75.077 | 346,418,465.92 | 192,813,346 |
| 5/1/24 | 49.924 | 49.924 | 44.232 | 47.689 | 43,385,293.81 | 122,471,614.13 |
| 4/30/24 | 55.639 | 58.029 | 47.683 | 49.924 | 58,556,653.11 | 128,202,846.87 |
| 4/29/24 | 57.244 | 57.911 | 53.33 | 55.639 | 22,988,217.01 | 142,871,938.12 |
| 4/28/24 | 56.777 | 58.737 | 56.693 | 57.243 | 15,786,476.46 | 146,981,086 |
| 4/27/24 | 56.697 | 57.853 | 53.522 | 56.777 | 23,300,725.24 | 145,775,625.32 |
| 4/26/24 | 58.877 | 60.849 | 55.782 | 56.695 | 34,111,769.32 | 145,562,217.35 |
| 4/25/24 | 55.392 | 59.249 | 53.607 | 58.877 | 22,735,000.89 | 151,153,348.06 |
| 4/24/24 | 60.099 | 64.747 | 54.44 | 55.391 | 38,990,270.24 | 142,188,985.55 |
