Tellor (TRB) historical data and Live price

Tellor

TRB

$ 53.76 + 5.486 %

0.00083286 BTC

MARKET CAP
137.947 M

24H VOLUME
26.672 M

CIRC.SUPPLY
2.566 M

MAX SUPPLY

TRB

USD

Rank344

1H 2.36 %

24H 5.49 %

7D -37.71 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	52.113	53.889	50.63	53.49	24,817,315.27	137,254,295.61
4/17/24	51.694	53.894	49.309	52.113	26,896,275.84	133,715,995.42
4/16/24	52.066	55.135	48.901	51.694	41,654,009.89	132,633,292.69
4/15/24	52.854	55.711	49.634	52.066	36,289,471.6	133,575,687.53
4/14/24	50.024	53.601	47.742	52.852	67,420,308.34	135,589,220.05
4/13/24	65.813	65.814	43.599	50.024	88,163,928.72	128,324,928.27
4/12/24	87.165	89.267	60.304	65.811	75,861,573.46	168,813,837.93
4/11/24	85.581	89.607	85.162	87.165	26,696,427.8	223,435,249.33
4/10/24	87.072	87.428	82.01	85.581	21,743,066.12	219,365,333.31
4/9/24	89.944	90.267	85.615	87.072	31,416,585.46	223,176,022.66
4/8/24	86.771	90.478	85.339	89.944	22,986,017.44	230,526,986.72
4/7/24	85.874	87.142	85.338	86.771	16,385,500.02	222,374,092.8
4/6/24	83.877	86.483	83.652	85.874	17,516,185.4	220,066,497.12
4/5/24	84.209	84.519	80.579	83.877	25,493,276.81	214,937,611.28
4/4/24	82.867	85.393	80.914	84.209	23,104,152.15	215,768,235.5
4/3/24	82.815	85.456	80.008	82.867	26,946,094.04	212,319,249.68
4/2/24	90.882	90.997	82.199	82.815	39,077,254.84	212,175,537.47
4/1/24	96.282	97.079	88.342	90.882	50,785,737.74	232,832,716.23
3/31/24	95.56	101.858	95.353	96.282	50,510,279.93	246,645,847.9
3/30/24	96.986	98.464	94.603	95.56	30,037,944.43	244,785,029.05
3/28/24	92.369	94.588	90.697	94.083	29,118,962.75	240,974,929.11
3/27/24	94.709	96.572	90.296	92.371	36,673,851.94	236,565,327.53
3/26/24	92.015	101.43	91.972	94.709	66,134,179.08	242,543,847.43
3/25/24	91.94	93.941	91.112	92.015	31,816,084.49	235,633,841.28
3/24/24	89.282	92.486	89.146	91.94	20,453,847.71	235,420,412.77
3/23/24	89.611	92.147	88.895	89.282	20,855,332.4	228,602,317.52
3/22/24	93.7	94.281	86.01	89.611	34,728,108.4	229,435,005.83
3/21/24	89.218	95.501	87.422	93.7	51,988,780.47	239,893,077.62
3/20/24	82.449	90.019	78.716	89.218	44,733,344.18	228,396,602.13
3/19/24	88.556	89.532	77.136	82.449	53,781,292.88	211,057,955.55
3/18/24	93.879	94.568	86.62	88.556	42,066,595.27	226,682,771.34
3/15/24	107.032	108.528	93.271	97.185	113,352,188.65	248,709,936.26
3/14/24	106.435	108.157	100.048	107.045	88,732,023.16	273,897,122.63
3/13/24	104.076	106.654	102.691	106.435	46,988,032.75	272,132,261.35
3/12/24	104.823	115.771	99.594	104.076	111,290,178.97	266,089,706.91
3/11/24	105.302	109.639	100.946	104.823	80,039,134.81	267,962,002.44
3/10/24	106.005	107.77	101.166	105.301	49,111,444.26	269,172,411.05
3/9/24	103.841	107.288	103.322	106.005	47,423,580.61	270,946,654.23
3/7/24	103.16	106.878	100.659	106.172	63,161,362.76	271,342,898.13
3/6/24	98.095	106.761	96.241	103.152	101,833,711.24	263,558,309.3
3/5/24	116.265	120.282	82.406	98.091	132,296,017.9	250,624,965.5
3/4/24	119.592	122.261	113.976	116.267	71,894,854.22	296,987,046.39
3/2/24	115.352	124.301	114.952	124.289	91,612,235	317,427,098.3
3/1/24	111.356	116.108	111.356	115.357	36,503,355.64	294,603,575.4
2/29/24	111.416	117.433	108.553	111.382	71,605,661.21	284,433,555.21
2/28/24	116.332	119.002	104.884	111.342	81,931,049.97	284,306,181.45
2/27/24	116.864	119.111	114.411	116.339	48,252,415.86	297,053,466.94
2/26/24	115.466	118.112	112.854	116.861	42,187,371.61	298,372,259.38
2/25/24	115.083	116.43	113.603	115.471	24,144,722.04	294,811,700.83
2/24/24	114.61	116.072	112.701	115.076	36,291,345.97	293,775,242.19
2/22/24	118.416	118.416	112.599	112.789	57,070,186.68	287,910,077.76
2/20/24	127.352	145.491	118.729	123.234	144,356,207.32	314,512,405.1
2/19/24	125.069	128.368	124.364	127.352	33,489,253.26	325,008,378.17
2/18/24	125.093	126.174	122.725	125.035	33,799,174.13	319,079,649.56
2/15/24	125.236	136.772	123.636	131.863	92,200,340.39	336,436,692.55
2/1/24	115.198	115.777	110.653	113.482	57,124,105.41	289,297,470.44
1/26/24	103.999	124.662	103.533	115.591	165,325,894.28	294,473,288.06
1/22/24	124.238	127.469	113.221	114.031	90,844,484.29	290,430,630.37
1/20/24	125.542	127.277	122.48	124.887	53,982,800.96	318,032,521.5
1/16/24	120.519	127.724	119.106	126.54	60,288,959.48	322,155,670.67
1/4/24	133.922	138.972	130.538	134.222	139,823,560.16	340,740,147.46
1/1/24	202.481	234.874	130.341	182.223	1,751,919,321.02	462,015,143.12
12/29/23	216.737	247.644	210.854	243.793	218,424,145.68	616,551,302.58
12/27/23	186.792	192.407	183.141	187.504	70,155,721.19	472,784,057.68
12/22/23	159.903	177.015	158.884	169.044	174,443,728.29	426,060,648.3
12/21/23	128.817	162.496	127.106	159.963	166,108,080.78	403,143,688.27
12/5/23	79.061	79.731	76.731	78.56	21,572,785.24	197,284,717.54
11/30/23	77.611	79.764	76.672	78.42	16,567,819.69	196,481,991.81
11/29/23	77.826	78.834	75.468	77.616	20,616,251.39	194,454,491.19
11/24/23	88.858	90.272	84.56	84.976	36,741,539.28	212,808,614.2
11/22/23	84.185	93.704	84.185	92.831	34,047,808.45	232,451,153.18
11/16/23	91.771	92.252	87.072	88.61	52,851,854.94	221,626,712.66
11/6/23	113.895	128.203	113.386	127.722	93,405,792.77	319,218,297.88
10/29/23	102.352	105.659	98.917	100.265	56,465,753.28	248,610,294.85
10/24/23	90.306	94.31	81.387	90.42	127,695,338.22	223,999,185.54
10/20/23	60.106	73.352	59.794	72.088	131,211,317.56	178,328,875.63
10/19/23	58.547	62.92	57.462	60.114	59,600,461.94	148,693,138.95
10/17/23	59.616	62.547	56.624	56.775	39,475,358.9	140,420,125
10/15/23	51.765	63.743	50.737	57.732	185,997,768.58	142,763,850.43
10/11/23	47.704	48.781	46.513	48.186	33,779,804.57	119,105,456.88
10/10/23	48.788	48.957	46.343	47.709	29,301,947.4	117,637,998.28
10/7/23	53.374	54.243	48.711	48.996	68,601,990.34	120,788,118.83
10/2/23	53.267	53.875	48.617	51.314	68,445,427.66	87,410,477.09
9/29/23	52.439	54.337	49.978	52.166	90,089,650.23	88,861,322.08
8/3/21	40.864	42.661	37.826	40.918	34,070,910.22	75,405,643.11
8/2/21	38.876	42.145	38.356	40.888	19,522,778.35	75,217,301.23
8/1/21	40.654	43.566	38.237	39.013	28,563,197.34	71,708,624.18
7/31/21	40.698	45.097	40.037	40.729	40,845,390.91	75,032,163.86
7/30/21	36.485	41.006	36.165	40.858	47,498,112.32	75,209,134.31
7/29/21	36.227	37.982	35.351	36.416	20,467,914.52	64,933,968.34

Similar Coins