TRUUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 27 2024 | 0.1312 | 0.0008 | 0.61% | 0.1304 | 0.1345 | 0.126 | 5,162,017.00 |
Jul 26 2024 | 0.1304 | 0.007 | 5.67% | 0.1234 | 0.135 | 0.1227 | 10,373,119.00 |
Jul 25 2024 | 0.1234 | 0.0005 | 0.41% | 0.1234 | 0.1242 | 0.115 | 11,180,683.00 |
Jul 24 2024 | 0.1229 | 0.004 | 3.36% | 0.1195 | 0.1293 | 0.1186 | 11,736,287.00 |
Jul 23 2024 | 0.1189 | -0.0091 | -7.11% | 0.1276 | 0.1309 | 0.117 | 13,558,539.00 |
Jul 22 2024 | 0.128 | -0.0147 | -10.30% | 0.1428 | 0.1433 | 0.1267 | 9,462,931.00 |
Jul 21 2024 | 0.1427 | 0.0058 | 4.24% | 0.1371 | 0.1478 | 0.1317 | 10,354,316.00 |
Jul 20 2024 | 0.1369 | -0.0005 | -0.36% | 0.1377 | 0.1417 | 0.1324 | 6,675,974.00 |
Jul 19 2024 | 0.1374 | -0.0013 | -0.94% | 0.1395 | 0.1399 | 0.1282 | 8,216,278.00 |
Jul 18 2024 | 0.1387 | 0.0051 | 3.82% | 0.1347 | 0.1392 | 0.130 | 8,575,636.00 |
Jul 17 2024 | 0.1336 | -0.0062 | -4.43% | 0.1402 | 0.146 | 0.1334 | 13,323,998.00 |
Jul 16 2024 | 0.1398 | -0.004 | -2.78% | 0.1447 | 0.1475 | 0.1325 | 16,422,168.00 |
Jul 15 2024 | 0.1438 | 0.0145 | 11.21% | 0.1289 | 0.14545 | 0.1283 | 32,370,992.00 |
Jul 14 2024 | 0.1293 | 0.0064 | 5.21% | 0.1235 | 0.1336 | 0.122 | 15,534,981.00 |
Jul 13 2024 | 0.1229 | 0.0039 | 3.28% | 0.1198 | 0.13763 | 0.11955 | 16,777,322.00 |
Jul 12 2024 | 0.119 | -0.006 | -4.80% | 0.1255 | 0.126 | 0.1147 | 10,210,102.00 |
Jul 11 2024 | 0.125 | 0.002 | 1.63% | 0.1217 | 0.1346 | 0.1183 | 32,310,888.00 |
Jul 10 2024 | 0.123 | 0.0166 | 15.60% | 0.1059 | 0.1242 | 0.1046 | 15,416,123.00 |
Jul 09 2024 | 0.1064 | 0.0028 | 2.70% | 0.1031 | 0.1093 | 0.1021 | 7,538,171.00 |
Jul 08 2024 | 0.1036 | 0.0005 | 0.48% | 0.1045 | 0.1134 | 0.0988 | 13,920,606.00 |
Jul 07 2024 | 0.1031 | -0.0094 | -8.36% | 0.1109 | 0.1134 | 0.1024 | 15,935,862.00 |
Jul 06 2024 | 0.1125 | 0.0174 | 18.30% | 0.0957 | 0.1134 | 0.09408 | 14,385,078.00 |
Jul 05 2024 | 0.0951 | -0.0055 | -5.47% | 0.100 | 0.10128 | 0.08538 | 22,527,414.00 |
Jul 04 2024 | 0.1006 | -0.0228 | -18.48% | 0.1231 | 0.1242 | 0.0993 | 15,870,894.00 |
Jul 03 2024 | 0.1234 | -0.0125 | -9.20% | 0.1358 | 0.1386 | 0.122 | 13,653,406.00 |
Jul 02 2024 | 0.1359 | 0.0012 | 0.89% | 0.1338 | 0.143 | 0.131 | 15,813,105.00 |
Jul 01 2024 | 0.1347 | 0.0106 | 8.54% | 0.1403 | 0.151 | 0.05966 | 35,350,445.00 |
Jun 30 2024 | 0.1241 | 0.0046 | 3.85% | 0.120 | 0.1254 | 0.1173 | 11,846,795.00 |
Jun 29 2024 | 0.1195 | -0.0044 | -3.55% | 0.1231 | 0.1272 | 0.1187 | 11,388,359.00 |
Jun 28 2024 | 0.1239 | -0.0115 | -8.49% | 0.1353 | 0.1373 | 0.1234 | 13,954,451.00 |
Jun 27 2024 | 0.1354 | -0.0035 | -2.52% | 0.1387 | 0.1437 | 0.1327 | 9,033,471.00 |
Jun 26 2024 | 0.1389 | -0.0032 | -2.25% | 0.1403 | 0.151 | 0.138 | 15,102,272.00 |
Jun 25 2024 | 0.1421 | 0.0052 | 3.80% | 0.1368 | 0.147 | 0.1352 | 13,069,551.00 |
Jun 24 2024 | 0.1369 | 0.007 | 5.39% | 0.1302 | 0.1372 | 0.1219 | 17,122,501.00 |
Jun 23 2024 | 0.1299 | -0.0138 | -9.60% | 0.1443 | 0.14963 | 0.1292 | 10,037,025.00 |
Jun 22 2024 | 0.1437 | 0.0042 | 3.01% | 0.1392 | 0.1462 | 0.1347 | 11,363,598.00 |
Jun 21 2024 | 0.1395 | -0.0082 | -5.55% | 0.1479 | 0.1518 | 0.1388 | 13,212,824.00 |
Jun 20 2024 | 0.1477 | -0.0001 | -0.07% | 0.1474 | 0.1587 | 0.1448 | 13,728,612.00 |
Jun 19 2024 | 0.1478 | -0.0011 | -0.74% | 0.1494 | 0.1588 | 0.1443 | 15,949,654.00 |
Jun 18 2024 | 0.1489 | -0.0112 | -7.00% | 0.1605 | 0.1605 | 0.1388 | 22,664,649.00 |
Jun 17 2024 | 0.1601 | -0.0265 | -14.20% | 0.1854 | 0.1906 | 0.1561 | 18,941,549.00 |
Jun 16 2024 | 0.1866 | 0.0021 | 1.14% | 0.1853 | 0.1897 | 0.1756 | 13,841,154.00 |
Jun 15 2024 | 0.1845 | -0.0058 | -3.05% | 0.188 | 0.1977 | 0.1827 | 17,580,282.00 |
Jun 14 2024 | 0.1903 | -0.0088 | -4.42% | 0.2004 | 0.2095 | 0.1866 | 32,177,679.00 |
Jun 13 2024 | 0.1991 | -0.0056 | -2.74% | 0.2033 | 0.2222 | 0.05966 | 36,113,158.00 |
Jun 12 2024 | 0.2047 | 0.0076 | 3.86% | 0.1959 | 0.2252 | 0.1819 | 36,823,562.00 |
Jun 11 2024 | 0.1971 | -0.0229 | -10.41% | 0.2217 | 0.2273 | 0.1912 | 37,174,424.00 |
Jun 10 2024 | 0.220 | -0.0096 | -4.18% | 0.2297 | 0.2442 | 0.2148 | 32,515,512.00 |
Jun 09 2024 | 0.2296 | 0.0291 | 14.51% | 0.2026 | 0.2364 | 0.1902 | 33,146,171.00 |
Jun 08 2024 | 0.2005 | 0.0121 | 6.42% | 0.1888 | 0.2174 | 0.1886 | 40,481,485.00 |
Jun 07 2024 | 0.1884 | -0.0119 | -5.94% | 0.2001 | 0.2115 | 0.1712 | 38,000,976.00 |
Jun 06 2024 | 0.2003 | 0.0063 | 3.25% | 0.1942 | 0.2185 | 0.1915 | 32,720,945.00 |
Jun 05 2024 | 0.194 | 0.004 | 2.11% | 0.1872 | 0.2133 | 0.05966 | 20,600,048.00 |
Jun 04 2024 | 0.190 | 0.00365 | 1.96% | 0.18591 | 0.20967 | 0.185 | 14,809,805.00 |
Jun 03 2024 | 0.18635 | 0.00185 | 1.00% | 0.1846 | 0.199 | 0.1782 | 24,325,034.00 |
Jun 02 2024 | 0.1845 | -0.015 | -7.52% | 0.1986 | 0.2058 | 0.1822 | 23,229,151.00 |
Jun 01 2024 | 0.1995 | 0.0274 | 15.92% | 0.1725 | 0.2052 | 0.1698 | 30,035,511.00 |
May 31 2024 | 0.1721 | -0.0145 | -7.77% | 0.1872 | 0.192 | 0.1711 | 20,521,140.00 |
May 30 2024 | 0.1866 | -0.0245 | -11.61% | 0.2119 | 0.2194 | 0.1778 | 42,601,869.00 |
May 29 2024 | 0.2111 | 0.0239 | 12.77% | 0.1875 | 0.2363 | 0.187 | 59,295,523.00 |
May 28 2024 | 0.1872 | 0.0049 | 2.69% | 0.1828 | 0.1952 | 0.1695 | 25,406,652.00 |
May 27 2024 | 0.1823 | 0.0195 | 11.98% | 0.1633 | 0.1851 | 0.1517 | 61,146,544.00 |
May 26 2024 | 0.1628 | 0.01384 | 9.29% | 0.1516 | 0.18542 | 0.14368 | 34,192,212.00 |
May 25 2024 | 0.14896 | -0.00404 | -2.64% | 0.1537 | 0.158 | 0.1459 | 14,620,410.00 |
May 24 2024 | 0.153 | 0.0228 | 17.51% | 0.131 | 0.1552 | 0.1303 | 40,664,493.00 |
May 23 2024 | 0.1302 | 0.008 | 6.55% | 0.1224 | 0.1302 | 0.1154 | 11,042,961.00 |
May 22 2024 | 0.1222 | -0.0056 | -4.38% | 0.1276 | 0.1281 | 0.1186 | 6,201,036.00 |
May 21 2024 | 0.1278 | -0.0017 | -1.31% | 0.1296 | 0.1331 | 0.1255 | 8,820,892.00 |
May 20 2024 | 0.1295 | 0.0079 | 6.50% | 0.1215 | 0.1341 | 0.1186 | 13,731,575.00 |
May 19 2024 | 0.1216 | -0.0063 | -4.93% | 0.1277 | 0.1318 | 0.1211 | 6,813,383.00 |
May 18 2024 | 0.1279 | 0.005 | 4.07% | 0.123 | 0.1329 | 0.123 | 11,463,663.00 |
May 17 2024 | 0.1229 | 0.0114 | 10.22% | 0.1114 | 0.1261 | 0.1105 | 12,236,832.00 |
May 16 2024 | 0.1115 | -0.0007 | -0.62% | 0.1125 | 0.118 | 0.1071 | 7,662,615.00 |
May 15 2024 | 0.1122 | 0.0122 | 12.20% | 0.1003 | 0.1128 | 0.0982 | 6,792,273.00 |
May 14 2024 | 0.100 | -0.0048 | -4.58% | 0.10484 | 0.1059 | 0.0995 | 2,984,426.00 |
May 13 2024 | 0.1048 | -0.0045 | -4.12% | 0.11331 | 0.1284 | 0.05966 | 16,973,253.00 |
May 12 2024 | 0.1093 | -0.0034 | -3.02% | 0.113 | 0.1138 | 0.10811 | 4,219,143.00 |
May 11 2024 | 0.1127 | -0.0006 | -0.53% | 0.1129 | 0.1194 | 0.112 | 3,858,882.00 |
May 10 2024 | 0.1133 | 0.0004 | 0.35% | 0.11331 | 0.1284 | 0.1102 | 16,260,029.00 |
May 09 2024 | 0.1129 | 0.0014 | 1.26% | 0.1121 | 0.1149 | 0.1089 | 9,586,296.00 |
May 08 2024 | 0.1115 | -0.0046 | -3.96% | 0.116 | 0.1241 | 0.1104 | 18,875,288.00 |
May 07 2024 | 0.1161 | 0.0029 | 2.56% | 0.1134 | 0.1257 | 0.1128 | 14,854,746.00 |
May 06 2024 | 0.1132 | -0.0004 | -0.35% | 0.1134 | 0.1224 | 0.1113 | 8,407,315.00 |
May 05 2024 | 0.1136 | 0.0053 | 4.89% | 0.1088 | 0.1201 | 0.1057 | 6,674,186.00 |
May 04 2024 | 0.1083 | 0.0016 | 1.50% | 0.1067 | 0.111 | 0.1052 | 7,878,606.00 |
May 03 2024 | 0.1067 | 0.005 | 4.92% | 0.1018 | 0.1084 | 0.09889 | 6,634,185.00 |
May 02 2024 | 0.1017 | -0.0002 | -0.20% | 0.1008 | 0.1042 | 0.0966 | 7,553,946.00 |
May 01 2024 | 0.1019 | 0.0019 | 1.90% | 0.0993 | 0.1043 | 0.0938 | 11,923,216.00 |
Apr 30 2024 | 0.100 | -0.008 | -7.41% | 0.1075 | 0.1105 | 0.0937 | 9,512,715.00 |
Apr 29 2024 | 0.108 | -0.0028 | -2.53% | 0.1249 | 0.128 | 0.05966 | 24,562,190.00 |
Apr 28 2024 | 0.1108 | -0.0009 | -0.81% | 0.1112 | 0.1189 | 0.1098 | 6,312,429.00 |
Apr 27 2024 | 0.1117 | 0.0015 | 1.36% | 0.1101 | 0.1127 | 0.1052 | 3,636,027.00 |