Dtravel Historical Data - TRVLGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Dtravel (Cryptocurrency:TRVLGBP)
Dtravel (Cryptocurrency:TRVLGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Dtravel	TRVLGBP	Crypto	4,334,918	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000329	1.06%	0.031353	0.031353	0.031835

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.031028	0.034243	0.031028	0.031023	0.015878 - 0.088432

Exchange	Last Trade	Size	Trade Price	Currency
GATE	15:21:08	464.07	0.031354	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
9,835.84	303,706.88	TRVL	TRVLEUR	TRVLUSD	TRVLBTC

TRVLGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.029428	0.032604	0.024977	379,955.70	0.001924	6.54%
1 Month	0.035518	0.040642	0.024977	298,286.23	-0.004166	-11.73%
3 Months	0.056138	0.077062	0.024977	349,332.17	-0.024786	-44.15%
6 Months	0.024132	0.088432	0.021809	573,503.04	0.00722	29.92%
1 Year	0.033891	0.088432	0.015878	834,734.20	-0.002538	-7.49%
3 Years	0.25626	0.375496	0.015878	846,541.96	-0.224907	-87.77%
5 Years	0.25626	0.375496	0.015878	846,541.96	-0.224907	-87.77%

TRVLGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.031033	0.00425	15.87%	0.026793	0.031033	0.026486	440,810.00
Jun 27 2024	0.026783	0.000284	1.07%	0.026502	0.027281	0.025361	408,924.00
Jun 26 2024	0.026498	-0.001247	-4.49%	0.029809	0.030329	0.025232	340,537.00
Jun 25 2024	0.027745	0.002541	10.08%	0.025658	0.02837	0.024977	380,178.00
Jun 24 2024	0.025205	-0.004358	-14.74%	0.029503	0.029822	0.025052	472,163.00
Jun 23 2024	0.029563	0.001106	3.89%	0.028463	0.032604	0.027998	381,196.00
Jun 22 2024	0.028456	-0.000932	-3.17%	0.029428	0.029584	0.028456	235,879.00
Jun 21 2024	0.029388	-0.000347	-1.17%	0.029713	0.029948	0.02912	261,884.00
Jun 20 2024	0.029735	0.001188	4.16%	0.028551	0.030359	0.028257	208,958.00
Jun 19 2024	0.028548	0.001407	5.19%	0.027148	0.028568	0.026962	312,320.00
Jun 18 2024	0.02714	-0.002642	-8.87%	0.029809	0.030329	0.026733	406,357.00
Jun 17 2024	0.029783	-0.000701	-2.30%	0.038564	0.040642	0.029709	294,002.00
Jun 16 2024	0.030483	0.000202	0.67%	0.030259	0.030607	0.029861	280,898.00
Jun 15 2024	0.030281	-0.000447	-1.45%	0.030191	0.030876	0.030186	196,669.00
Jun 14 2024	0.030729	-0.000183	-0.59%	0.030905	0.031141	0.029886	267,403.00
Jun 13 2024	0.030911	-0.000558	-1.77%	0.031413	0.031745	0.030227	224,213.00
Jun 12 2024	0.031469	-0.001342	-4.09%	0.032795	0.032835	0.031155	339,087.00
Jun 11 2024	0.032812	0.000604	1.88%	0.032227	0.032812	0.03048	378,445.00
Jun 10 2024	0.032208	-0.000091	-0.28%	0.038564	0.040642	0.031619	284,263.00
Jun 09 2024	0.032298	0.000111	0.35%	0.032181	0.032369	0.031592	234,327.00
Jun 08 2024	0.032187	-0.00325	-9.17%	0.035421	0.036046	0.032178	254,590.00
Jun 07 2024	0.035438	-0.001112	-3.04%	0.03764	0.037678	0.035423	301,252.00
Jun 06 2024	0.036549	-0.001239	-3.28%	0.037228	0.037978	0.036496	260,281.00
Jun 05 2024	0.037789	-0.000337	-0.88%	0.038564	0.040642	0.03572	307,784.00
Jun 04 2024	0.038125	0.000018	0.05%	0.038126	0.03949	0.037762	141,784.00
Jun 03 2024	0.038107	0.002458	6.89%	0.035577	0.038415	0.034814	259,997.00
Jun 02 2024	0.03565	0.001135	3.29%	0.034537	0.036673	0.034528	233,398.00
Jun 01 2024	0.034515	-0.000973	-2.74%	0.035518	0.037181	0.034473	244,402.00
May 31 2024	0.035487	0.000043	0.12%	0.036507	0.037125	0.035332	223,426.00
May 30 2024	0.035445	-0.001269	-3.46%	0.03678	0.037989	0.035405	224,690.00
May 29 2024	0.036713	-0.001346	-3.54%	0.038034	0.04117	0.036697	211,132.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions