- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Trust Wallet Token (TWT) historical data and Live price
Trust Wallet Token
TWT$ 1.02 + 1.449 % 
0.00001504 BTC
0.00001504 BTC MARKET CAP
426.807 M
426.807 M
24H VOLUME
8.248 M
8.248 M
CIRC.SUPPLY
416.65 M
416.65 M
MAX SUPPLY
Rank142
1H -0.42 %
24H 1.45 %
7D -4.35 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 0.991 | 1.027 | 0.99 | 1.022 | 9,224,671.92 | 425,783,014.42 |
| 7/25/24 | 0.979 | 0.994 | 0.939 | 0.991 | 13,206,820.3 | 412,852,758.96 |
| 7/24/24 | 1.005 | 1.011 | 0.974 | 0.979 | 8,249,246.76 | 407,767,449.63 |
| 7/23/24 | 1.025 | 1.041 | 0.986 | 1.005 | 12,793,912.23 | 418,796,132.76 |
| 7/22/24 | 1.067 | 1.073 | 1.024 | 1.025 | 20,803,472.37 | 426,971,102.33 |
| 7/21/24 | 1.075 | 1.08 | 1.017 | 1.067 | 12,920,615.26 | 444,374,219.02 |
| 7/20/24 | 1.061 | 1.083 | 1.05 | 1.075 | 10,381,009.26 | 448,037,700.05 |
| 7/19/24 | 1.037 | 1.063 | 1.01 | 1.061 | 12,014,961.9 | 441,897,042.8 |
| 7/18/24 | 1.06 | 1.087 | 1.014 | 1.037 | 11,160,484.69 | 432,190,659.67 |
| 7/17/24 | 1.076 | 1.097 | 1.06 | 1.06 | 12,345,146.55 | 441,558,423.32 |
| 7/16/24 | 1.07 | 1.077 | 1.018 | 1.076 | 13,863,268.37 | 448,245,528.46 |
| 7/15/24 | 1.031 | 1.07 | 1.031 | 1.069 | 12,497,902.6 | 445,571,047.46 |
| 7/14/24 | 1.012 | 1.037 | 1.011 | 1.031 | 10,774,757.73 | 429,428,051.53 |
| 7/13/24 | 1.025 | 1.037 | 0.995 | 1.012 | 11,349,674.85 | 421,624,491.41 |
| 7/12/24 | 1.004 | 1.025 | 0.991 | 1.025 | 10,277,683.97 | 427,205,102.15 |
| 7/11/24 | 1.019 | 1.046 | 1.003 | 1.004 | 11,178,150.29 | 418,358,681.15 |
| 7/10/24 | 1.021 | 1.029 | 0.997 | 1.019 | 10,341,212.11 | 424,392,885.13 |
| 7/9/24 | 1.011 | 1.026 | 0.995 | 1.021 | 10,501,677.24 | 425,232,478.41 |
| 7/8/24 | 0.973 | 1.017 | 0.926 | 1.011 | 17,027,016.54 | 421,052,509.05 |
| 7/7/24 | 1.035 | 1.06 | 0.97 | 0.973 | 14,081,846.18 | 405,452,192.54 |
| 7/6/24 | 0.985 | 1.052 | 0.96 | 1.035 | 13,343,158.39 | 431,325,246.23 |
| 7/5/24 | 0.931 | 1 | 0.84 | 0.985 | 32,863,284.17 | 410,471,139.35 |
| 7/4/24 | 1.073 | 1.085 | 0.924 | 0.932 | 27,082,638.73 | 388,128,649.26 |
| 7/3/24 | 1.098 | 1.104 | 1.057 | 1.073 | 17,405,766.49 | 447,146,952.67 |
| 7/2/24 | 1.058 | 1.118 | 1.048 | 1.098 | 18,826,070.09 | 457,497,274.84 |
| 7/1/24 | 1.085 | 1.093 | 1.055 | 1.058 | 10,259,027 | 440,843,630.53 |
| 6/30/24 | 1.038 | 1.087 | 1.034 | 1.086 | 10,723,971.45 | 452,273,615.03 |
| 6/29/24 | 1.041 | 1.074 | 1.036 | 1.038 | 11,849,911.08 | 432,513,650.39 |
| 6/28/24 | 1.033 | 1.057 | 1.028 | 1.041 | 15,297,250.28 | 433,821,690.27 |
| 6/27/24 | 1.013 | 1.044 | 0.999 | 1.033 | 18,805,284.26 | 430,276,333.28 |
| 6/26/24 | 1.012 | 1.021 | 0.992 | 1.013 | 9,262,727.95 | 421,927,069.65 |
| 6/25/24 | 1.014 | 1.034 | 1.005 | 1.012 | 9,908,324.75 | 421,760,906.29 |
| 6/24/24 | 0.971 | 1.015 | 0.961 | 1.014 | 13,839,994.1 | 422,570,923.39 |
| 6/23/24 | 0.992 | 1.026 | 0.97 | 0.971 | 9,318,449.96 | 404,501,130.35 |
| 6/22/24 | 1.015 | 1.015 | 0.987 | 0.992 | 9,304,594.39 | 413,122,002.31 |
| 6/21/24 | 1.023 | 1.043 | 0.985 | 1.015 | 12,044,035.42 | 422,702,730.48 |
| 6/20/24 | 1.005 | 1.064 | 0.999 | 1.023 | 11,943,977.02 | 426,299,943.18 |
| 6/19/24 | 0.998 | 1.034 | 0.98 | 1.005 | 11,170,841.63 | 418,682,957.29 |
| 6/18/24 | 1.067 | 1.067 | 0.916 | 0.998 | 25,006,346.17 | 415,651,164.36 |
| 6/17/24 | 1.115 | 1.124 | 1.042 | 1.067 | 14,896,307.76 | 444,488,844.46 |
| 6/16/24 | 1.112 | 1.122 | 1.103 | 1.115 | 5,886,252.8 | 464,561,685.28 |
| 6/15/24 | 1.106 | 1.122 | 1.094 | 1.112 | 6,774,821.28 | 463,156,484.61 |
| 6/14/24 | 1.103 | 1.127 | 1.08 | 1.106 | 11,743,440.81 | 460,776,559.56 |
| 6/13/24 | 1.145 | 1.147 | 1.091 | 1.103 | 10,573,401.89 | 459,617,235.01 |
| 6/12/24 | 1.116 | 1.181 | 1.097 | 1.145 | 13,440,442.75 | 476,926,369.86 |
| 6/11/24 | 1.13 | 1.13 | 1.09 | 1.116 | 17,310,352.17 | 464,970,042.71 |
| 6/10/24 | 1.169 | 1.176 | 1.121 | 1.131 | 12,518,914.81 | 471,024,709.76 |
| 6/9/24 | 1.172 | 1.19 | 1.162 | 1.169 | 10,365,034.63 | 486,894,521.48 |
| 6/8/24 | 1.214 | 1.229 | 1.161 | 1.172 | 11,947,459.56 | 488,343,446.84 |
| 6/7/24 | 1.327 | 1.354 | 1.157 | 1.214 | 27,971,836.49 | 505,791,231.64 |
| 6/6/24 | 1.363 | 1.379 | 1.311 | 1.327 | 18,925,626.08 | 552,961,381.46 |
| 6/5/24 | 1.351 | 1.418 | 1.337 | 1.363 | 52,362,622.83 | 567,711,166.11 |
| 6/4/24 | 1.231 | 1.391 | 1.225 | 1.351 | 38,794,233.89 | 562,908,336.75 |
| 6/3/24 | 1.217 | 1.268 | 1.208 | 1.231 | 11,951,428.89 | 512,983,860.25 |
| 6/2/24 | 1.287 | 1.287 | 1.215 | 1.217 | 14,085,332.17 | 507,157,106.55 |
| 6/1/24 | 1.208 | 1.305 | 1.195 | 1.287 | 21,836,147.71 | 536,101,702.58 |
| 5/31/24 | 1.215 | 1.252 | 1.192 | 1.208 | 17,581,328.11 | 503,390,691.9 |
| 5/30/24 | 1.173 | 1.222 | 1.169 | 1.215 | 24,887,062.82 | 506,241,723.75 |
| 5/29/24 | 1.157 | 1.201 | 1.133 | 1.173 | 19,331,869.68 | 488,863,669.36 |
| 5/28/24 | 1.122 | 1.164 | 1.101 | 1.157 | 17,386,492.39 | 482,024,863.69 |
| 5/27/24 | 1.101 | 1.133 | 1.1 | 1.122 | 10,616,945.68 | 467,457,495.12 |
| 5/26/24 | 1.123 | 1.126 | 1.099 | 1.101 | 7,326,367.14 | 458,553,245.58 |
| 5/25/24 | 1.112 | 1.126 | 1.107 | 1.123 | 11,035,301.26 | 468,064,845.86 |
| 5/24/24 | 1.103 | 1.132 | 1.085 | 1.112 | 11,651,563.2 | 463,442,704.63 |
| 5/23/24 | 1.111 | 1.127 | 1.062 | 1.103 | 14,812,499.16 | 459,604,638.71 |
| 5/22/24 | 1.106 | 1.126 | 1.087 | 1.111 | 14,008,887.14 | 462,856,751.58 |
| 5/21/24 | 1.132 | 1.151 | 1.104 | 1.106 | 16,344,897.68 | 460,670,507.52 |
| 5/20/24 | 1.072 | 1.132 | 1.064 | 1.132 | 15,741,109.67 | 471,594,361.37 |
| 5/19/24 | 1.102 | 1.11 | 1.065 | 1.072 | 9,620,406.76 | 446,495,836.86 |
| 5/18/24 | 1.099 | 1.115 | 1.081 | 1.102 | 12,984,025.85 | 459,129,678.69 |
| 5/17/24 | 1.077 | 1.11 | 1.069 | 1.099 | 9,140,906.59 | 457,845,150.28 |
| 5/16/24 | 1.078 | 1.087 | 1.044 | 1.077 | 12,810,913.3 | 448,694,278.82 |
| 5/15/24 | 1.045 | 1.1 | 1.041 | 1.078 | 10,973,852.2 | 449,284,034.16 |
| 5/14/24 | 1.072 | 1.082 | 1.03 | 1.045 | 10,553,981.74 | 435,461,030.03 |
| 5/13/24 | 1.077 | 1.093 | 1.032 | 1.072 | 9,987,867.07 | 446,777,121.9 |
| 5/12/24 | 1.071 | 1.095 | 1.065 | 1.077 | 6,430,845.06 | 448,721,737.83 |
| 5/11/24 | 1.085 | 1.099 | 1.071 | 1.071 | 5,693,085.91 | 446,133,417.53 |
| 5/10/24 | 1.116 | 1.126 | 1.073 | 1.085 | 8,861,829.91 | 451,981,791.07 |
| 5/5/24 | 1.184 | 1.192 | 1.129 | 1.142 | 12,333,686.5 | 475,706,686.67 |
| 5/4/24 | 1.189 | 1.247 | 1.156 | 1.184 | 22,636,510.38 | 493,242,258.75 |
| 5/3/24 | 1.062 | 1.222 | 1.049 | 1.189 | 35,342,211.35 | 495,435,630.51 |
| 5/2/24 | 1.028 | 1.07 | 0.991 | 1.062 | 11,343,371.21 | 442,513,083.21 |
| 5/1/24 | 1.057 | 1.059 | 0.931 | 1.028 | 24,883,881.69 | 428,380,287.95 |
| 4/30/24 | 1.039 | 1.064 | 0.968 | 1.057 | 20,495,613.66 | 440,488,937.48 |
| 4/29/24 | 1.052 | 1.066 | 0.994 | 1.039 | 17,647,429.57 | 432,939,991.22 |
| 4/28/24 | 1.052 | 1.082 | 1.049 | 1.052 | 8,973,568.31 | 438,357,663.99 |
| 4/27/24 | 1.07 | 1.076 | 1.016 | 1.052 | 9,716,114.39 | 438,367,280.33 |
| 4/26/24 | 1.088 | 1.101 | 1.051 | 1.07 | 9,666,692.52 | 445,688,645.41 |
| 4/25/24 | 1.092 | 1.106 | 1.047 | 1.088 | 11,317,883.26 | 453,134,687.89 |
| 4/24/24 | 1.144 | 1.162 | 1.075 | 1.092 | 13,280,073.61 | 455,065,735.87 |
