Dtravel Historical Data - TRVLEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Dtravel	TRVLEUR	Crypto	5,663,613	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001391	-2.81%	0.048175	0.048175	0.048175

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.049561	0.049678	0.047564	0.049566	0.01555 - 0.103691

Exchange	Last Trade	Size	Trade Price	Currency
GATE	01:18:19	137.88	0.048175	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
1,829.18	37,416.50	TRVL	TRVLUSD	TRVLGBP	TRVLBTC

TRVLEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.042732	0.051834	0.018142	282,353.59	0.005443	12.74%
1 Month	0.062202	0.062369	0.018142	289,545.76	-0.014027	-22.55%
3 Months	0.045199	0.103691	0.01555	550,992.67	0.002976	6.59%
6 Months	0.023323	0.103691	0.01555	724,013.85	0.024852	106.56%
1 Year	0.037673	0.103691	0.01555	897,746.36	0.010502	27.88%
3 Years	0.308718	0.451948	0.01555	877,535.45	-0.260542	-84.39%
5 Years	0.308718	0.451948	0.01555	877,535.45	-0.260542	-84.39%

TRVLEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.049593	0.00049	1.00%	0.049079	0.051834	0.04854	191,962.00
May 20 2024	0.049103	0.001613	3.40%	0.048758	0.049947	0.018142	327,203.00
May 19 2024	0.047489	0.000631	1.35%	0.046789	0.047612	0.046111	163,904.00
May 18 2024	0.046859	0.001891	4.21%	0.044987	0.046914	0.044851	273,592.00
May 17 2024	0.044968	-0.000082	-0.18%	0.045067	0.045785	0.044259	232,624.00
May 16 2024	0.04505	-0.001188	-2.57%	0.046289	0.046499	0.044045	226,821.00
May 15 2024	0.046238	0.003522	8.25%	0.042732	0.047238	0.042701	560,366.00
May 14 2024	0.042715	-0.00215	-4.79%	0.044865	0.045021	0.041601	251,105.00
May 13 2024	0.044865	-0.002548	-5.37%	0.048758	0.049529	0.022383	227,105.00
May 12 2024	0.047413	0.005615	13.43%	0.041832	0.047813	0.041832	311,194.00
May 11 2024	0.041798	-0.004691	-10.09%	0.046374	0.047114	0.041211	441,232.00
May 10 2024	0.046489	-0.00028	-0.60%	0.046802	0.048183	0.046074	242,623.00
May 09 2024	0.046769	-0.000931	-1.95%	0.047835	0.048897	0.045763	236,188.00
May 08 2024	0.047701	-0.00108	-2.21%	0.048758	0.049851	0.047597	250,972.00
May 07 2024	0.048781	-0.002866	-5.55%	0.051687	0.05215	0.048453	424,690.00
May 06 2024	0.051647	-0.001299	-2.45%	0.059556	0.061933	0.051632	191,479.00
May 05 2024	0.052946	-0.00047	-0.88%	0.05352	0.053681	0.051326	326,213.00
May 04 2024	0.053416	-0.000415	-0.77%	0.053808	0.054362	0.05284	223,091.00
May 03 2024	0.053831	-0.000209	-0.39%	0.054579	0.05479	0.050749	268,906.00
May 02 2024	0.05404	0.002798	5.46%	0.050687	0.055457	0.050063	275,207.00
May 01 2024	0.051242	-0.000708	-1.36%	0.05173	0.05183	0.049009	476,173.00
Apr 30 2024	0.05195	-0.001047	-1.98%	0.054167	0.057625	0.051083	413,922.00
Apr 29 2024	0.052998	-0.004098	-7.18%	0.059556	0.061933	0.022383	296,523.00
Apr 28 2024	0.057095	0.002496	4.57%	0.054665	0.058382	0.054626	316,650.00
Apr 27 2024	0.054599	-0.002102	-3.71%	0.056656	0.056818	0.054041	224,019.00
Apr 26 2024	0.056701	-0.002836	-4.76%	0.057149	0.058793	0.055071	267,804.00
Apr 25 2024	0.059537	0.000614	1.04%	0.058896	0.059565	0.055497	251,232.00
Apr 24 2024	0.058923	-0.003113	-5.02%	0.062202	0.062369	0.058483	214,466.00
Apr 23 2024	0.062035	-0.004511	-6.78%	0.066463	0.067204	0.061852	191,541.00
Apr 22 2024	0.066547	-0.001879	-2.75%	0.059556	0.070118	0.022383	205,416.00
Apr 21 2024	0.068425	0.001907	2.87%	0.066357	0.068994	0.06579	220,613.00
Apr 20 2024	0.066519	0.00394	6.30%	0.062214	0.067097	0.061817	297,070.00

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