Dtravel Historical Data - TRVLUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Dtravel	TRVLUST	Crypto	6,145,102	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00253	4.68%	0.0566	0.0566	0.05668

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.05422	0.05684	0.0539	0.05407	0.01951 - 0.11444

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	08:07:12	178.89	0.0566	UST

Price x Volume	Volume	Base Symbol	Related Pairs
22,082.25	400,896.09	TRVL	TRVLEUR	TRVLGBP	TRVLBTC

TRVLUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.04865	0.06283	0.04496	992,353.06	0.00795	16.34%
1 Month	0.07093	0.07202	0.04287	922,526.31	-0.01433	-20.20%
3 Months	0.04834	0.11444	0.04287	1,395,683.10	0.00826	17.09%
6 Months	0.02481	0.11444	0.022	1,753,647.74	0.03179	128.13%
1 Year	0.04105	0.11444	0.01951	1,704,877.51	0.01555	37.88%
3 Years	0.43991	0.490	0.01951	2,069,811.02	-0.38331	-87.13%
5 Years	0.43991	0.490	0.01951	2,069,811.02	-0.38331	-87.13%

TRVLUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.05396	0.00221	4.27%	0.05199	0.06283	0.05183	1,465,435.00
May 19 2024	0.05175	0.00043	0.84%	0.05134	0.05227	0.05079	560,249.00
May 18 2024	0.05132	0.00224	4.56%	0.04911	0.05153	0.04901	891,613.00
May 17 2024	0.04908	-0.00011	-0.22%	0.04965	0.05015	0.0481	835,754.00
May 16 2024	0.04919	-0.00114	-2.27%	0.05047	0.05081	0.049	799,624.00
May 15 2024	0.05033	0.00376	8.07%	0.04657	0.05224	0.04657	1,654,682.00
May 14 2024	0.04657	-0.00208	-4.28%	0.04865	0.04894	0.04496	739,111.00
May 13 2024	0.04865	-0.00229	-4.50%	0.05526	0.05556	0.04789	1,194,127.00
May 12 2024	0.05094	0.00537	11.78%	0.04557	0.0537	0.04557	1,533,388.00
May 11 2024	0.04557	-0.00489	-9.69%	0.05062	0.05079	0.04287	1,654,596.00
May 10 2024	0.05046	0.00003	0.06%	0.05043	0.0532	0.05013	647,709.00
May 09 2024	0.05043	-0.00097	-1.89%	0.0514	0.05194	0.050	708,236.00
May 08 2024	0.0514	-0.00169	-3.18%	0.05292	0.05344	0.05137	704,209.00
May 07 2024	0.05309	-0.00286	-5.11%	0.05589	0.05667	0.05242	1,236,844.00
May 06 2024	0.05595	-0.00153	-2.66%	0.05756	0.0587	0.0559	1,191,040.00
May 05 2024	0.05748	-0.00027	-0.47%	0.05781	0.0584	0.05536	758,703.00
May 04 2024	0.05775	-0.00072	-1.23%	0.05855	0.05882	0.05755	570,560.00
May 03 2024	0.05847	-0.00046	-0.78%	0.05893	0.05899	0.05387	633,545.00
May 02 2024	0.05893	0.0041	7.48%	0.05483	0.062	0.0543	708,993.00
May 01 2024	0.05483	-0.00054	-0.98%	0.05526	0.05556	0.05318	729,617.00
Apr 30 2024	0.05537	-0.0026	-4.49%	0.05924	0.06164	0.0552	985,884.00
Apr 29 2024	0.05797	-0.0021	-3.50%	0.05955	0.0695	0.05623	1,325,897.00
Apr 28 2024	0.06007	0.00166	2.84%	0.05883	0.06559	0.05839	644,150.00
Apr 27 2024	0.05841	-0.00244	-4.01%	0.06091	0.06194	0.05765	615,490.00
Apr 26 2024	0.06085	-0.0007	-1.14%	0.06155	0.06667	0.05913	986,989.00
Apr 25 2024	0.06155	-0.00164	-2.60%	0.06319	0.0657	0.0598	739,513.00
Apr 24 2024	0.06319	-0.00347	-5.21%	0.06668	0.06738	0.06308	774,975.00
Apr 23 2024	0.06666	-0.00428	-6.03%	0.07093	0.07202	0.06651	539,790.00
Apr 22 2024	0.07094	-0.00193	-2.65%	0.05955	0.07639	0.05939	1,078,457.00
Apr 21 2024	0.07287	0.00197	2.78%	0.07084	0.07486	0.06997	681,122.00
Apr 20 2024	0.0709	0.00455	6.86%	0.0668	0.072	0.06618	773,596.00

See More Historical Prices »

Saferoad Holding Asa

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