Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRVLUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.03955 | -0.00127 | -3.11% | 0.04079 | 0.04087 | 0.03915 | 3,320,844.00 |
| Jun 12 2024 | 0.04082 | -0.00105 | -2.51% | 0.04187 | 0.04198 | 0.03871 | 3,158,419.00 |
| Jun 11 2024 | 0.04187 | 0.00018 | 0.43% | 0.04172 | 0.04203 | 0.03915 | 3,464,553.00 |
| Jun 10 2024 | 0.04169 | 0.0007 | 1.71% | 0.04107 | 0.04179 | 0.04091 | 3,986,685.00 |
| Jun 09 2024 | 0.04099 | -0.00025 | -0.61% | 0.04125 | 0.04143 | 0.04032 | 3,206,405.00 |
| Jun 08 2024 | 0.04124 | -0.00493 | -10.68% | 0.04617 | 0.04627 | 0.0411 | 2,786,862.00 |
| Jun 07 2024 | 0.04617 | -0.00198 | -4.11% | 0.04815 | 0.049 | 0.04578 | 3,343,443.00 |
| Jun 06 2024 | 0.04815 | -0.00089 | -1.81% | 0.04821 | 0.04911 | 0.04694 | 2,806,965.00 |
| Jun 05 2024 | 0.04904 | -0.00044 | -0.89% | 0.05102 | 0.05132 | 0.04772 | 2,525,872.00 |
| Jun 04 2024 | 0.04948 | 0.00018 | 0.37% | 0.04905 | 0.05042 | 0.04877 | 2,645,784.00 |
| Jun 03 2024 | 0.0493 | 0.00277 | 5.95% | 0.04653 | 0.05097 | 0.04423 | 2,575,305.00 |
| Jun 02 2024 | 0.04653 | 0.0012 | 2.65% | 0.04459 | 0.0474 | 0.04458 | 616,862.00 |
| Jun 01 2024 | 0.04533 | -0.0005 | -1.09% | 0.04576 | 0.04708 | 0.04433 | 407,034.00 |
| May 31 2024 | 0.04583 | 0.0002 | 0.44% | 0.04579 | 0.04691 | 0.04558 | 472,148.00 |
| May 30 2024 | 0.04563 | -0.00166 | -3.51% | 0.04729 | 0.04782 | 0.04546 | 392,346.00 |
| May 29 2024 | 0.04729 | -0.00221 | -4.46% | 0.04891 | 0.0545 | 0.04682 | 566,213.00 |
| May 28 2024 | 0.0495 | 0.00019 | 0.39% | 0.04931 | 0.04976 | 0.04832 | 389,782.00 |
| May 27 2024 | 0.04931 | -0.00111 | -2.20% | 0.05033 | 0.05035 | 0.04832 | 998,682.00 |
| May 26 2024 | 0.05042 | 0.00131 | 2.67% | 0.04911 | 0.05135 | 0.04846 | 976,360.00 |
| May 25 2024 | 0.04911 | -0.00036 | -0.73% | 0.04947 | 0.051 | 0.04766 | 856,740.00 |
| May 24 2024 | 0.04947 | -0.00183 | -3.57% | 0.05102 | 0.05132 | 0.04858 | 511,445.00 |
| May 23 2024 | 0.0513 | -0.00218 | -4.08% | 0.05348 | 0.05428 | 0.05073 | 1,107,823.00 |
| May 22 2024 | 0.05348 | -0.00083 | -1.53% | 0.05431 | 0.05444 | 0.04961 | 1,321,136.00 |
| May 21 2024 | 0.05431 | 0.00035 | 0.65% | 0.05422 | 0.05685 | 0.0538 | 818,825.00 |
| 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 |
| Apr 19 2024 | 0.06635 | 0.00585 | 9.67% | 0.0605 | 0.0682 | 0.05773 | 1,295,361.00 |
| Apr 18 2024 | 0.0605 | 0.00089 | 1.49% | 0.05999 | 0.06228 | 0.05866 | 788,568.00 |
| Apr 17 2024 | 0.05961 | -0.00129 | -2.12% | 0.06097 | 0.06377 | 0.05887 | 1,014,468.00 |
| Apr 16 2024 | 0.0609 | -0.00305 | -4.77% | 0.06395 | 0.06395 | 0.05972 | 1,111,148.00 |
| Apr 15 2024 | 0.06395 | 0.00429 | 7.19% | 0.05955 | 0.07367 | 0.05939 | 1,474,909.00 |
| Apr 14 2024 | 0.05966 | 0.00417 | 7.51% | 0.05549 | 0.06174 | 0.05293 | 2,202,824.00 |
| Apr 13 2024 | 0.05549 | -0.008 | -12.60% | 0.06321 | 0.06643 | 0.05391 | 1,801,673.00 |
| Apr 12 2024 | 0.06349 | -0.00963 | -13.17% | 0.07444 | 0.07504 | 0.06067 | 966,501.00 |
| Apr 11 2024 | 0.07312 | 0.00181 | 2.54% | 0.0713 | 0.07991 | 0.07102 | 1,062,487.00 |
| Apr 10 2024 | 0.07131 | -0.00545 | -7.10% | 0.07676 | 0.0775 | 0.0696 | 1,173,807.00 |
| Apr 09 2024 | 0.07676 | -0.01148 | -13.01% | 0.08846 | 0.09249 | 0.07521 | 1,049,104.00 |
| Apr 08 2024 | 0.08824 | 0.01099 | 14.23% | 0.0772 | 0.090 | 0.07651 | 1,307,344.00 |
| Apr 07 2024 | 0.07725 | 0.00522 | 7.25% | 0.07175 | 0.07898 | 0.0708 | 1,041,013.00 |
| Apr 06 2024 | 0.07203 | 0.00096 | 1.35% | 0.07107 | 0.07365 | 0.06998 | 765,476.00 |
| Apr 05 2024 | 0.07107 | -0.00689 | -8.84% | 0.07796 | 0.078 | 0.07062 | 1,030,963.00 |
| Apr 04 2024 | 0.07796 | -0.00142 | -1.79% | 0.07946 | 0.08117 | 0.07671 | 919,014.00 |
| Apr 03 2024 | 0.07938 | -0.00187 | -2.30% | 0.08119 | 0.08179 | 0.07813 | 913,747.00 |
| Apr 02 2024 | 0.08125 | 0.00438 | 5.70% | 0.07781 | 0.088 | 0.077 | 1,893,966.00 |
| Apr 01 2024 | 0.07687 | -0.01356 | -15.00% | 0.09088 | 0.09124 | 0.07579 | 2,218,155.00 |
| Mar 31 2024 | 0.09043 | 0.00793 | 9.61% | 0.08188 | 0.093 | 0.07901 | 1,601,801.00 |
| Mar 30 2024 | 0.0825 | -0.0065 | -7.30% | 0.08881 | 0.09003 | 0.08001 | 944,411.00 |
| Mar 29 2024 | 0.089 | -0.0048 | -5.12% | 0.0938 | 0.09687 | 0.0861 | 1,598,455.00 |
| Mar 28 2024 | 0.0938 | -0.00429 | -4.37% | 0.10026 | 0.10756 | 0.08903 | 1,931,105.00 |
| Mar 27 2024 | 0.09809 | -0.00191 | -1.91% | 0.100 | 0.104 | 0.08485 | 3,738,379.00 |
| Mar 26 2024 | 0.100 | -0.00491 | -4.68% | 0.10512 | 0.11444 | 0.09096 | 3,820,323.00 |
| Mar 25 2024 | 0.10491 | 0.02511 | 31.47% | 0.07995 | 0.11187 | 0.07863 | 4,016,981.00 |
| Mar 24 2024 | 0.0798 | -0.00831 | -9.43% | 0.08807 | 0.09099 | 0.07748 | 2,469,271.00 |
| Mar 23 2024 | 0.08811 | 0.00497 | 5.98% | 0.08314 | 0.08899 | 0.08003 | 3,414,387.00 |
| Mar 22 2024 | 0.08314 | 0.01798 | 27.59% | 0.06516 | 0.08425 | 0.0597 | 4,555,070.00 |
| Mar 21 2024 | 0.06516 | 0.00936 | 16.77% | 0.0558 | 0.06649 | 0.05118 | 5,116,789.00 |
| Mar 20 2024 | 0.0558 | -0.00451 | -7.48% | 0.05983 | 0.05986 | 0.05171 | 3,275,126.00 |
| Mar 19 2024 | 0.06031 | -0.00935 | -13.42% | 0.06955 | 0.06963 | 0.05877 | 1,544,580.00 |
| Mar 18 2024 | 0.06966 | -0.01031 | -12.89% | 0.07978 | 0.08291 | 0.06839 | 1,529,896.00 |
| Mar 17 2024 | 0.07997 | 0.00723 | 9.94% | 0.07098 | 0.08282 | 0.06759 | 892,244.00 |
| Mar 16 2024 | 0.07274 | -0.01067 | -12.79% | 0.08341 | 0.08575 | 0.07152 | 1,010,939.00 |
