Dtravel Historical Data - TRVLUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Dtravel	TRVLUSD	Crypto	5,498,445	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000097	-0.19%	0.050342	0.050342	0.050342

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.050329	0.050776	0.049649	0.050439	0.019179 - 0.112602

Exchange	Last Trade	Size	Trade Price	Currency
GATE	23:19:10	72.73	0.050358	USD

Price x Volume	Volume	Base Symbol	Related Pairs
5,352.62	106,546.12	TRVL	TRVLEUR	TRVLGBP	TRVLBTC

TRVLUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.05853	0.061781	0.049333	274,832.71	-0.008188	-13.99%
1 Month	0.07421	0.077184	0.049333	409,289.23	-0.023868	-32.16%
3 Months	0.044675	0.112602	0.034175	592,814.94	0.005667	12.69%
6 Months	0.028619	0.112602	0.021915	763,163.14	0.021723	75.90%
1 Year	0.037599	0.112602	0.019179	923,075.01	0.012743	33.89%
3 Years	0.332401	0.489258	0.019179	887,531.61	-0.282059	-84.86%
5 Years	0.332401	0.489258	0.019179	887,531.61	-0.282059	-84.86%

TRVLUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
10 May 2024	0.05042	-0.000955	-1.86%	0.051397	0.052711	0.049333	236,188.00
09 May 2024	0.051375	-0.001108	-2.11%	0.052361	0.053616	0.051136	253,258.00
08 May 2024	0.052483	-0.00312	-5.61%	0.055587	0.056196	0.052028	424,690.00
07 May 2024	0.055602	-0.001363	-2.39%	0.05853	0.061781	0.055575	191,479.00
06 May 2024	0.056965	-0.000527	-0.92%	0.057503	0.057756	0.055221	326,213.00
05 May 2024	0.057492	-0.000406	-0.70%	0.057858	0.058486	0.05678	223,091.00
04 May 2024	0.057898	-0.000073	-0.13%	0.05853	0.05879	0.054494	268,906.00
03 May 2024	0.057971	0.003034	5.52%	0.054743	0.059394	0.053494	275,207.00
02 May 2024	0.054937	-0.000432	-0.78%	0.055171	0.055297	0.052348	476,173.00
01 May 2024	0.055369	-0.001444	-2.54%	0.058092	0.061731	0.05437	413,922.00
30 Apr 2024	0.056813	-0.004297	-7.03%	0.07273	0.073516	0.055706	296,523.00
29 Apr 2024	0.06111	0.002726	4.67%	0.058338	0.062427	0.058338	316,650.00
28 Apr 2024	0.058384	-0.002222	-3.67%	0.06056	0.060708	0.057702	224,019.00
27 Apr 2024	0.060606	-0.003233	-5.06%	0.06126	0.063015	0.059098	267,804.00
26 Apr 2024	0.063839	0.000923	1.47%	0.062986	0.063924	0.059415	251,232.00
25 Apr 2024	0.062916	-0.003468	-5.22%	0.066411	0.066801	0.062518	217,861.00
24 Apr 2024	0.066384	-0.004501	-6.35%	0.070809	0.071614	0.066141	191,541.00
23 Apr 2024	0.070884	-0.001904	-2.62%	0.07273	0.074748	0.062883	205,416.00
22 Apr 2024	0.072788	0.002033	2.87%	0.07061	0.073448	0.070016	220,613.00
21 Apr 2024	0.070755	0.004144	6.22%	0.066378	0.071383	0.065802	297,070.00
20 Apr 2024	0.066611	0.006273	10.40%	0.060215	0.068341	0.057372	548,829.00
19 Apr 2024	0.060339	0.000854	1.44%	0.059445	0.062207	0.058241	305,333.00
18 Apr 2024	0.059484	-0.00105	-1.73%	0.060652	0.062955	0.058148	396,007.00
17 Apr 2024	0.060534	-0.002904	-4.58%	0.063424	0.063883	0.059475	434,132.00
16 Apr 2024	0.063439	0.004226	7.14%	0.054672	0.077184	0.052946	2,281,249.00
15 Apr 2024	0.059213	0.0044	8.03%	0.054672	0.060176	0.052946	784,798.00
14 Apr 2024	0.054813	-0.008288	-13.13%	0.06307	0.065545	0.054105	767,416.00
13 Apr 2024	0.063101	-0.011173	-15.04%	0.07421	0.074938	0.059807	364,462.00
12 Apr 2024	0.074275	0.003718	5.27%	0.070559	0.077908	0.070351	324,344.00
11 Apr 2024	0.070557	-0.005538	-7.28%	0.076718	0.077223	0.069208	346,582.00

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