Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TRBUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 91.47 | 1.10 | 1.22% | 90.76 | 98.58 | 88.32 | 156,380.00 |
| May 05 2024 | 90.37 | 19.79 | 28.04% | 70.34 | 95.95 | 68.55 | 235,347.00 |
| May 04 2024 | 70.58 | 0.520 | 0.74% | 70.27 | 76.92 | 66.97 | 100,685.00 |
| May 03 2024 | 70.06 | -4.90 | -6.54% | 75.00 | 78.47 | 63.18 | 325,787.00 |
| May 02 2024 | 74.96 | 27.28 | 57.21% | 47.56 | 78.85 | 46.17 | 282,740.00 |
| May 01 2024 | 47.68 | -2.23 | -4.47% | 49.72 | 49.87 | 44.19 | 58,039.00 |
| Apr 30 2024 | 49.91 | -5.73 | -10.30% | 55.53 | 58.50 | 47.59 | 42,419.00 |
| Apr 29 2024 | 55.64 | -1.62 | -2.83% | 57.31 | 57.91 | 53.13 | 12,596.00 |
| Apr 28 2024 | 57.26 | 0.480 | 0.85% | 56.66 | 58.72 | 56.66 | 11,411.00 |
| Apr 27 2024 | 56.78 | 0.060 | 0.11% | 56.65 | 57.96 | 53.56 | 17,019.00 |
| Apr 26 2024 | 56.72 | -2.29 | -3.88% | 58.60 | 60.93 | 55.72 | 27,187.00 |
| Apr 25 2024 | 59.01 | 0.580 | 0.99% | 55.23 | 59.25 | 53.42 | 21,534.00 |
| Apr 24 2024 | 58.43 | -1.68 | -2.79% | 60.09 | 65.00 | 57.59 | 22,845.00 |
| Apr 23 2024 | 60.11 | 1.22 | 2.07% | 58.76 | 61.30 | 57.18 | 13,147.00 |
| Apr 22 2024 | 58.89 | 0.490 | 0.84% | 58.49 | 60.83 | 57.85 | 11,229.00 |
| Apr 21 2024 | 58.40 | -1.62 | -2.70% | 59.74 | 60.66 | 57.50 | 13,396.00 |
| Apr 20 2024 | 60.02 | 5.01 | 9.11% | 54.87 | 60.41 | 53.88 | 15,979.00 |
| Apr 19 2024 | 55.01 | 1.50 | 2.80% | 53.44 | 59.21 | 49.74 | 24,366.00 |
| Apr 18 2024 | 53.51 | 1.27 | 2.43% | 52.47 | 53.88 | 50.51 | 9,576.00 |
| Apr 17 2024 | 52.24 | 0.560 | 1.08% | 51.38 | 53.91 | 49.04 | 16,811.00 |
| Apr 16 2024 | 51.68 | -0.370 | -0.71% | 51.95 | 56.35 | 48.75 | 27,276.00 |
| Apr 15 2024 | 52.05 | -0.750 | -1.42% | 52.36 | 55.78 | 49.38 | 28,321.00 |
| Apr 14 2024 | 52.80 | 2.81 | 5.62% | 50.51 | 53.64 | 47.56 | 73,816.00 |
| Apr 13 2024 | 49.99 | -16.00 | -24.25% | 65.54 | 65.54 | 42.77 | 106,110.00 |
| Apr 12 2024 | 65.99 | -21.17 | -24.29% | 87.07 | 89.25 | 59.22 | 56,201.00 |
| Apr 11 2024 | 87.16 | 1.62 | 1.89% | 85.37 | 89.64 | 85.08 | 8,036.00 |
| Apr 10 2024 | 85.54 | -1.60 | -1.84% | 87.06 | 87.36 | 81.20 | 9,777.00 |
| Apr 09 2024 | 87.14 | -2.76 | -3.07% | 90.03 | 90.84 | 85.14 | 9,077.00 |
| Apr 08 2024 | 89.90 | 3.13 | 3.61% | 86.71 | 90.49 | 85.10 | 7,153.00 |
| Apr 07 2024 | 86.77 | 1.01 | 1.18% | 85.78 | 87.22 | 85.23 | 4,315.00 |
| Apr 06 2024 | 85.76 | 1.89 | 2.25% | 83.72 | 86.54 | 83.61 | 3,615.00 |
| Apr 05 2024 | 83.87 | -0.380 | -0.45% | 84.05 | 84.55 | 80.54 | 6,164.00 |
| Apr 04 2024 | 84.25 | 1.48 | 1.79% | 82.72 | 85.40 | 80.79 | 9,582.00 |
| Apr 03 2024 | 82.77 | -0.020 | -0.02% | 83.07 | 85.53 | 79.75 | 10,324.00 |
| Apr 02 2024 | 82.79 | -8.04 | -8.85% | 90.82 | 91.03 | 82.00 | 25,821.00 |
| Apr 01 2024 | 90.83 | -5.40 | -5.61% | 95.98 | 97.11 | 88.16 | 31,753.00 |
| Mar 31 2024 | 96.23 | 0.650 | 0.68% | 95.49 | 102.33 | 95.27 | 30,671.00 |
| Mar 30 2024 | 95.58 | -1.46 | -1.50% | 97.02 | 98.59 | 94.50 | 16,233.00 |
| Mar 29 2024 | 97.04 | 3.01 | 3.20% | 94.05 | 97.27 | 91.85 | 25,249.00 |
| Mar 28 2024 | 94.03 | 1.68 | 1.82% | 92.13 | 94.55 | 90.54 | 17,786.00 |
| Mar 27 2024 | 92.35 | -2.36 | -2.49% | 94.68 | 96.57 | 90.22 | 17,533.00 |
| Mar 26 2024 | 94.71 | 2.63 | 2.86% | 92.09 | 102.99 | 92.06 | 40,099.00 |
| Mar 25 2024 | 92.08 | 0.100 | 0.11% | 91.66 | 95.04 | 91.05 | 16,314.00 |
| Mar 24 2024 | 91.98 | 0.670 | 0.73% | 89.51 | 92.46 | 89.09 | 10,978.00 |
| Mar 23 2024 | 91.31 | 1.54 | 1.72% | 89.71 | 92.27 | 88.85 | 7,952.00 |
| Mar 22 2024 | 89.77 | -3.91 | -4.17% | 93.43 | 94.23 | 85.98 | 16,597.00 |
| Mar 21 2024 | 93.68 | 4.49 | 5.03% | 89.13 | 95.68 | 87.15 | 26,961.00 |
| Mar 20 2024 | 89.19 | 6.64 | 8.04% | 83.09 | 90.07 | 78.50 | 31,293.00 |
| Mar 19 2024 | 82.55 | -5.94 | -6.71% | 88.60 | 89.54 | 76.94 | 46,701.00 |
| Mar 18 2024 | 88.49 | -5.36 | -5.71% | 93.47 | 94.68 | 86.59 | 21,259.00 |
| Mar 17 2024 | 93.85 | 2.69 | 2.95% | 91.59 | 94.81 | 86.13 | 28,129.00 |
| Mar 16 2024 | 91.16 | -5.86 | -6.04% | 97.16 | 98.78 | 86.04 | 36,314.00 |
| Mar 15 2024 | 97.02 | -9.91 | -9.27% | 107.22 | 109.01 | 91.26 | 51,357.00 |
| Mar 14 2024 | 106.93 | 0.560 | 0.53% | 106.63 | 108.40 | 98.72 | 35,041.00 |
| Mar 13 2024 | 106.37 | 2.23 | 2.14% | 103.86 | 106.82 | 102.11 | 16,142.00 |
| Mar 12 2024 | 104.14 | -0.650 | -0.62% | 105.02 | 117.00 | 98.50 | 53,439.00 |
| Mar 11 2024 | 104.79 | -0.460 | -0.44% | 105.53 | 109.79 | 97.77 | 39,881.00 |
| Mar 10 2024 | 105.25 | -0.750 | -0.71% | 106.00 | 108.07 | 100.63 | 28,446.00 |
| Mar 09 2024 | 106.00 | 2.16 | 2.08% | 103.55 | 107.49 | 103.23 | 27,660.00 |
| Mar 08 2024 | 103.84 | -2.35 | -2.21% | 106.43 | 108.05 | 98.03 | 25,461.00 |
| Mar 07 2024 | 106.19 | 2.87 | 2.78% | 102.83 | 107.00 | 100.07 | 32,432.00 |
| Mar 06 2024 | 103.32 | 5.29 | 5.40% | 98.15 | 108.69 | 96.15 | 50,988.00 |
| Mar 05 2024 | 98.03 | -18.24 | -15.69% | 116.06 | 120.53 | 77.35 | 88,651.00 |
| Mar 04 2024 | 116.27 | -3.29 | -2.75% | 119.94 | 122.69 | 113.56 | 45,913.00 |
| Mar 03 2024 | 119.56 | -4.71 | -3.79% | 124.18 | 126.14 | 110.00 | 57,081.00 |
| Mar 02 2024 | 124.27 | 8.93 | 7.74% | 114.99 | 124.67 | 114.33 | 46,313.00 |
| Mar 01 2024 | 115.34 | 4.09 | 3.68% | 111.78 | 116.61 | 111.69 | 15,193.00 |
| Feb 29 2024 | 111.25 | -0.300 | -0.27% | 111.24 | 117.75 | 108.40 | 31,424.00 |
| Feb 28 2024 | 111.55 | -4.86 | -4.17% | 116.59 | 119.15 | 100.00 | 52,382.00 |
| Feb 27 2024 | 116.41 | -0.460 | -0.39% | 116.85 | 119.31 | 113.98 | 21,853.00 |
| Feb 26 2024 | 116.87 | 1.46 | 1.27% | 115.39 | 118.68 | 112.45 | 32,784.00 |
| Feb 25 2024 | 115.41 | 0.360 | 0.31% | 115.13 | 117.00 | 113.37 | 13,379.00 |
| Feb 24 2024 | 115.05 | 0.450 | 0.39% | 114.76 | 116.34 | 111.83 | 13,002.00 |
| Feb 23 2024 | 114.60 | 1.86 | 1.65% | 112.67 | 117.18 | 111.08 | 26,386.00 |
| Feb 22 2024 | 112.74 | -5.68 | -4.80% | 118.29 | 118.45 | 111.67 | 26,431.00 |
| Feb 21 2024 | 118.42 | -4.81 | -3.90% | 123.11 | 124.42 | 114.36 | 26,523.00 |
| Feb 20 2024 | 123.23 | -4.10 | -3.22% | 127.52 | 147.76 | 116.00 | 67,116.00 |
| Feb 19 2024 | 127.33 | 2.24 | 1.79% | 124.99 | 128.51 | 124.01 | 16,399.00 |
| Feb 18 2024 | 125.09 | 0.060 | 0.05% | 124.99 | 126.27 | 122.67 | 12,587.00 |
| Feb 17 2024 | 125.03 | -1.81 | -1.43% | 126.78 | 129.00 | 120.58 | 15,520.00 |
| Feb 16 2024 | 126.84 | -5.06 | -3.84% | 132.03 | 134.08 | 122.56 | 42,128.00 |
| Feb 15 2024 | 131.90 | 6.64 | 5.30% | 125.24 | 137.69 | 122.98 | 60,295.00 |
| Feb 14 2024 | 125.26 | 4.64 | 3.85% | 120.47 | 126.00 | 118.62 | 31,175.00 |
| Feb 13 2024 | 120.62 | -3.01 | -2.43% | 123.60 | 132.51 | 115.65 | 64,303.00 |
| Feb 12 2024 | 123.63 | 5.30 | 4.48% | 118.17 | 125.00 | 117.47 | 52,453.00 |
| Feb 11 2024 | 118.33 | 0.260 | 0.22% | 117.81 | 120.55 | 117.19 | 17,093.00 |
| Feb 10 2024 | 118.07 | 0.400 | 0.34% | 117.96 | 122.12 | 116.23 | 44,475.00 |
| Feb 09 2024 | 117.67 | 2.72 | 2.37% | 115.09 | 122.08 | 114.67 | 28,010.00 |
| Feb 08 2024 | 114.95 | 1.15 | 1.01% | 113.73 | 116.35 | 113.24 | 15,979.00 |
| Feb 07 2024 | 113.80 | 2.62 | 2.36% | 111.13 | 114.33 | 109.58 | 16,004.00 |
