- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Trust Wallet Token (TWT) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/3/23 | 1.074 | 1.081 | 1.067 | 1.075 | 6,018,034.47 | 448,078,667.67 |
| 6/2/23 | 1.069 | 1.078 | 1.064 | 1.074 | 7,095,159.86 | 447,464,718.13 |
| 6/1/23 | 1.078 | 1.105 | 1.064 | 1.069 | 12,386,967.51 | 445,503,356.92 |
| 5/31/23 | 1.092 | 1.095 | 1.068 | 1.078 | 8,780,404.14 | 448,957,437.66 |
| 5/30/23 | 1.098 | 1.1 | 1.087 | 1.092 | 7,015,194.88 | 454,977,598.93 |
| 5/29/23 | 1.123 | 1.123 | 1.085 | 1.098 | 11,134,281.75 | 457,516,062.27 |
| 5/28/23 | 1.101 | 1.133 | 1.099 | 1.122 | 8,664,813.76 | 467,600,527.59 |
| 5/27/23 | 1.078 | 1.115 | 1.076 | 1.101 | 11,461,409.63 | 458,773,343.79 |
| 5/26/23 | 1.067 | 1.083 | 1.062 | 1.078 | 8,494,222 | 449,228,102.21 |
| 5/25/23 | 1.073 | 1.074 | 1.059 | 1.067 | 6,554,400.62 | 444,414,223.47 |
| 5/24/23 | 1.102 | 1.103 | 1.059 | 1.073 | 9,177,700.72 | 447,242,817.47 |
| 5/23/23 | 1.07 | 1.115 | 1.064 | 1.102 | 13,552,999.11 | 459,151,917.56 |
| 5/22/23 | 1.064 | 1.075 | 1.057 | 1.07 | 6,554,561.65 | 445,825,340.71 |
| 5/20/23 | 1.083 | 1.097 | 1.081 | 1.091 | 6,410,131.57 | 454,663,146.93 |
| 5/18/23 | 1.111 | 1.131 | 1.093 | 1.109 | 11,184,007.99 | 461,998,640.28 |
| 5/17/23 | 1.094 | 1.115 | 1.08 | 1.111 | 9,816,630.39 | 462,808,483.76 |
| 5/16/23 | 1.114 | 1.119 | 1.086 | 1.094 | 7,313,892.08 | 455,992,589.39 |
| 5/15/23 | 1.116 | 1.137 | 1.108 | 1.114 | 7,070,717.2 | 463,988,297.46 |
| 5/14/23 | 1.115 | 1.123 | 1.106 | 1.116 | 6,483,031.9 | 465,142,064.88 |
| 5/13/23 | 1.119 | 1.121 | 1.106 | 1.115 | 5,950,328.71 | 464,556,430.1 |
| 5/12/23 | 1.075 | 1.125 | 1.055 | 1.119 | 15,607,185.7 | 466,227,616.77 |
| 5/11/23 | 1.101 | 1.102 | 1.059 | 1.075 | 8,380,842.6 | 448,094,141.99 |
| 5/10/23 | 1.09 | 1.133 | 1.087 | 1.101 | 10,788,383.71 | 458,809,910.63 |
| 5/9/23 | 1.094 | 1.11 | 1.085 | 1.09 | 7,790,344.55 | 454,198,993.9 |
| 5/8/23 | 1.136 | 1.142 | 1.066 | 1.094 | 14,240,130.4 | 455,836,202.03 |
| 5/7/23 | 1.139 | 1.165 | 1.133 | 1.136 | 8,704,094.62 | 473,381,799.4 |
| 5/6/23 | 1.173 | 1.179 | 1.136 | 1.139 | 9,711,823.28 | 474,638,692.11 |
| 5/5/23 | 1.165 | 1.187 | 1.16 | 1.173 | 10,700,807.71 | 488,889,592.33 |
| 5/4/23 | 1.164 | 1.213 | 1.152 | 1.165 | 21,638,559.43 | 485,454,466.64 |
| 5/3/23 | 1.156 | 1.174 | 1.125 | 1.164 | 13,997,482.38 | 484,833,098.99 |
| 5/2/23 | 1.149 | 1.156 | 1.131 | 1.156 | 9,562,253.82 | 481,540,392.2 |
| 5/1/23 | 1.184 | 1.19 | 1.137 | 1.149 | 13,648,713.67 | 478,620,401.25 |
| 4/30/23 | 1.171 | 1.222 | 1.166 | 1.185 | 22,297,110.09 | 493,590,612.04 |
| 4/29/23 | 1.165 | 1.182 | 1.156 | 1.171 | 9,470,012.53 | 487,805,650.88 |
| 4/28/23 | 1.177 | 1.178 | 1.164 | 1.165 | 8,498,530.88 | 485,442,823.08 |
| 4/27/23 | 1.161 | 1.186 | 1.16 | 1.177 | 13,578,710.09 | 490,384,634.13 |
| 4/26/23 | 1.181 | 1.216 | 1.12 | 1.161 | 23,978,984.04 | 483,579,211.57 |
| 4/25/23 | 1.174 | 1.181 | 1.129 | 1.181 | 14,807,886.51 | 491,990,538.18 |
| 4/24/23 | 1.192 | 1.2 | 1.163 | 1.174 | 15,818,275.01 | 489,250,081.03 |
| 4/23/23 | 1.232 | 1.234 | 1.175 | 1.192 | 15,183,668.52 | 496,852,684.85 |
| 4/22/23 | 1.198 | 1.238 | 1.189 | 1.232 | 18,962,286.03 | 513,326,579.58 |
| 4/21/23 | 1.239 | 1.276 | 1.191 | 1.198 | 26,443,304.37 | 499,217,150.72 |
| 4/20/23 | 1.266 | 1.318 | 1.232 | 1.239 | 25,236,978.46 | 516,191,784.54 |
| 4/19/23 | 1.344 | 1.348 | 1.258 | 1.267 | 31,374,369.01 | 527,724,577.36 |
| 4/18/23 | 1.312 | 1.352 | 1.291 | 1.344 | 41,647,397.74 | 560,069,711.46 |
| 4/17/23 | 1.258 | 1.344 | 1.239 | 1.312 | 74,261,937.55 | 546,725,065.94 |
| 4/16/23 | 1.241 | 1.268 | 1.23 | 1.258 | 16,830,260.99 | 524,342,800.76 |
| 4/15/23 | 1.271 | 1.271 | 1.235 | 1.241 | 16,711,357.53 | 517,003,666.16 |
| 4/14/23 | 1.238 | 1.272 | 1.223 | 1.271 | 24,482,628.55 | 529,525,393.95 |
| 4/13/23 | 1.213 | 1.238 | 1.205 | 1.238 | 15,083,856 | 515,698,666.92 |
| 4/12/23 | 1.231 | 1.232 | 1.192 | 1.213 | 17,801,926.28 | 505,275,385.62 |
| 4/11/23 | 1.24 | 1.252 | 1.225 | 1.231 | 20,639,783.17 | 512,787,509.37 |
| 4/10/23 | 1.254 | 1.258 | 1.218 | 1.24 | 18,210,786.4 | 516,813,733.2 |
| 4/9/23 | 1.228 | 1.27 | 1.219 | 1.254 | 24,314,289.8 | 522,319,455.89 |
| 4/8/23 | 1.204 | 1.274 | 1.202 | 1.228 | 25,053,278.78 | 511,843,324.29 |
| 4/7/23 | 1.238 | 1.244 | 1.203 | 1.204 | 19,231,836.51 | 501,663,431.07 |
| 4/6/23 | 1.282 | 1.364 | 1.23 | 1.237 | 71,125,161.69 | 515,526,046.58 |
| 4/5/23 | 1.182 | 1.303 | 1.18 | 1.283 | 104,426,643.47 | 534,482,114.59 |
| 4/4/23 | 1.144 | 1.189 | 1.136 | 1.182 | 18,740,501.31 | 492,659,675.81 |
| 4/3/23 | 1.161 | 1.162 | 1.127 | 1.144 | 18,091,137.73 | 476,502,820.06 |
| 4/2/23 | 1.179 | 1.194 | 1.151 | 1.161 | 14,886,583.01 | 483,845,472.4 |
| 3/31/23 | 1.176 | 1.205 | 1.155 | 1.19 | 22,148,455.42 | 495,668,589.53 |
| 3/30/23 | 1.154 | 1.25 | 1.152 | 1.176 | 47,028,507.56 | 489,980,726.27 |
| 3/29/23 | 1.133 | 1.187 | 1.13 | 1.154 | 20,895,237.57 | 480,636,601.03 |
| 3/28/23 | 1.098 | 1.152 | 1.077 | 1.134 | 23,568,357.49 | 472,302,343.01 |
| 3/27/23 | 1.184 | 1.192 | 1.091 | 1.098 | 23,459,520.98 | 457,614,892.86 |
| 3/26/23 | 1.181 | 1.196 | 1.172 | 1.183 | 13,380,337.38 | 493,089,390.08 |
| 3/25/23 | 1.187 | 1.214 | 1.168 | 1.181 | 20,577,956.22 | 492,057,101.14 |
| 3/24/23 | 1.201 | 1.205 | 1.164 | 1.187 | 15,589,786.24 | 494,365,233.7 |
| 3/23/23 | 1.186 | 1.208 | 1.166 | 1.201 | 19,615,827.76 | 500,361,487.01 |
| 3/22/23 | 1.236 | 1.245 | 1.15 | 1.187 | 24,995,773.97 | 494,569,367.43 |
| 3/21/23 | 1.199 | 1.238 | 1.177 | 1.236 | 17,116,437.63 | 514,790,901.03 |
| 3/20/23 | 1.254 | 1.275 | 1.199 | 1.199 | 23,898,568.47 | 499,748,172.33 |
| 3/19/23 | 1.223 | 1.279 | 1.219 | 1.255 | 21,579,715.2 | 523,007,648.4 |
| 3/18/23 | 1.244 | 1.32 | 1.222 | 1.223 | 39,417,444.22 | 509,496,825.98 |
| 3/17/23 | 1.206 | 1.254 | 1.197 | 1.244 | 26,223,768.95 | 518,362,378.55 |
| 3/16/23 | 1.198 | 1.225 | 1.182 | 1.206 | 20,691,712.81 | 502,339,221.43 |
| 3/15/23 | 1.276 | 1.29 | 1.181 | 1.197 | 28,480,528.23 | 498,932,827.62 |
| 3/14/23 | 1.261 | 1.313 | 1.224 | 1.276 | 52,536,406.83 | 531,536,766.69 |
| 3/13/23 | 1.252 | 1.31 | 1.212 | 1.261 | 60,412,277.84 | 525,334,644.15 |
| 3/12/23 | 1.219 | 1.262 | 1.188 | 1.252 | 62,811,233.96 | 521,582,864.41 |
| 3/11/23 | 1.112 | 1.279 | 1.1 | 1.219 | 73,598,869.53 | 508,079,934.32 |
| 3/10/23 | 1.131 | 1.132 | 1.014 | 1.112 | 41,598,050.89 | 463,247,837.32 |
| 3/9/23 | 1.187 | 1.195 | 1.09 | 1.131 | 25,182,900.13 | 471,323,039.21 |
| 3/8/23 | 1.255 | 1.257 | 1.168 | 1.187 | 19,978,499.6 | 494,535,279.81 |
| 3/7/23 | 1.282 | 1.321 | 1.22 | 1.255 | 33,985,634.87 | 522,749,164.91 |
| 3/6/23 | 1.328 | 1.338 | 1.273 | 1.282 | 24,728,602.27 | 534,059,548.54 |
| 3/5/23 | 1.376 | 1.393 | 1.328 | 1.328 | 32,775,547.35 | 553,419,566.17 |
| 3/4/23 | 1.316 | 1.442 | 1.287 | 1.376 | 111,847,033.6 | 573,179,206.1 |
| 3/3/23 | 1.296 | 1.331 | 1.238 | 1.316 | 65,471,941.62 | 548,149,865.69 |
