TRUUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 27 2024 | 0.1316 | 0.0013 | 1.00% | 0.1307 | 0.1345 | 0.126 | 5,142,777.00 |
Jul 26 2024 | 0.1303 | 0.0068 | 5.51% | 0.1227 | 0.135 | 0.1227 | 10,076,949.00 |
Jul 25 2024 | 0.1235 | 0.0005 | 0.41% | 0.1232 | 0.1242 | 0.115 | 11,157,928.00 |
Jul 24 2024 | 0.123 | 0.0039 | 3.27% | 0.1191 | 0.1293 | 0.1186 | 11,667,185.00 |
Jul 23 2024 | 0.1191 | -0.0087 | -6.81% | 0.1275 | 0.1309 | 0.117 | 13,190,977.00 |
Jul 22 2024 | 0.1278 | -0.0151 | -10.57% | 0.1428 | 0.1433 | 0.1267 | 9,909,699.00 |
Jul 21 2024 | 0.1429 | 0.0059 | 4.31% | 0.1371 | 0.1478 | 0.1317 | 10,263,068.00 |
Jul 20 2024 | 0.137 | -0.0002 | -0.15% | 0.1376 | 0.1417 | 0.1324 | 6,637,684.00 |
Jul 19 2024 | 0.1372 | -0.0026 | -1.86% | 0.1397 | 0.1399 | 0.1282 | 7,906,875.00 |
Jul 18 2024 | 0.1398 | 0.006 | 4.48% | 0.1344 | 0.140 | 0.130 | 8,505,511.00 |
Jul 17 2024 | 0.1338 | -0.0066 | -4.70% | 0.1402 | 0.146 | 0.1334 | 12,938,516.00 |
Jul 16 2024 | 0.1404 | -0.0028 | -1.96% | 0.1442 | 0.1475 | 0.1325 | 16,109,566.00 |
Jul 15 2024 | 0.1432 | 0.0145 | 11.27% | 0.1289 | 0.1448 | 0.1283 | 23,425,070.00 |
Jul 14 2024 | 0.1287 | 0.0054 | 4.38% | 0.1235 | 0.1336 | 0.122 | 15,356,374.00 |
Jul 13 2024 | 0.1233 | 0.0037 | 3.09% | 0.1201 | 0.1339 | 0.1197 | 16,222,254.00 |
Jul 12 2024 | 0.1196 | -0.0059 | -4.70% | 0.1256 | 0.126 | 0.1147 | 10,067,852.00 |
Jul 11 2024 | 0.1255 | 0.0033 | 2.70% | 0.1215 | 0.1346 | 0.1183 | 31,501,386.00 |
Jul 10 2024 | 0.1222 | 0.0161 | 15.17% | 0.106 | 0.1242 | 0.1046 | 15,234,016.00 |
Jul 09 2024 | 0.1061 | 0.0025 | 2.41% | 0.1031 | 0.1093 | 0.1021 | 7,401,018.00 |
Jul 08 2024 | 0.1036 | -0.0003 | -0.29% | 0.1045 | 0.1134 | 0.0988 | 12,427,965.00 |
Jul 07 2024 | 0.1039 | -0.0076 | -6.82% | 0.1111 | 0.1134 | 0.1024 | 15,919,343.00 |
Jul 06 2024 | 0.1115 | 0.0162 | 17.00% | 0.0954 | 0.1134 | 0.0943 | 14,379,527.00 |
Jul 05 2024 | 0.0953 | -0.0055 | -5.46% | 0.1005 | 0.1005 | 0.0858 | 22,125,719.00 |
Jul 04 2024 | 0.1008 | -0.0226 | -18.31% | 0.1231 | 0.1242 | 0.0993 | 15,772,827.00 |
Jul 03 2024 | 0.1234 | -0.0131 | -9.60% | 0.1362 | 0.1386 | 0.122 | 13,565,570.00 |
Jul 02 2024 | 0.1365 | 0.0016 | 1.19% | 0.1338 | 0.143 | 0.131 | 15,694,521.00 |
Jul 01 2024 | 0.1349 | 0.0105 | 8.44% | 0.1244 | 0.1378 | 0.1233 | 26,434,514.00 |
Jun 30 2024 | 0.1244 | 0.0051 | 4.27% | 0.1201 | 0.1254 | 0.1173 | 11,642,407.00 |
Jun 29 2024 | 0.1193 | -0.0042 | -3.40% | 0.1231 | 0.1272 | 0.1187 | 11,327,277.00 |
Jun 28 2024 | 0.1235 | -0.0121 | -8.92% | 0.1353 | 0.1373 | 0.1234 | 13,881,381.00 |
Jun 27 2024 | 0.1356 | -0.0035 | -2.52% | 0.1387 | 0.1437 | 0.1327 | 8,936,456.00 |
Jun 26 2024 | 0.1391 | -0.0032 | -2.25% | 0.1424 | 0.151 | 0.138 | 10,538,795.00 |
Jun 25 2024 | 0.1423 | 0.0061 | 4.48% | 0.1365 | 0.147 | 0.1352 | 12,894,140.00 |
Jun 24 2024 | 0.1362 | 0.0064 | 4.93% | 0.1306 | 0.1372 | 0.1219 | 16,888,449.00 |
Jun 23 2024 | 0.1298 | -0.0143 | -9.92% | 0.1436 | 0.1496 | 0.1292 | 9,752,884.00 |
Jun 22 2024 | 0.1441 | 0.0046 | 3.30% | 0.1392 | 0.1462 | 0.1347 | 11,161,775.00 |
Jun 21 2024 | 0.1395 | -0.0079 | -5.36% | 0.1476 | 0.1518 | 0.1388 | 13,182,407.00 |
Jun 20 2024 | 0.1474 | -0.0012 | -0.81% | 0.1471 | 0.1587 | 0.1448 | 13,084,196.00 |
Jun 19 2024 | 0.1486 | -0.0006 | -0.40% | 0.1489 | 0.1588 | 0.1443 | 15,645,240.00 |
Jun 18 2024 | 0.1492 | -0.0108 | -6.75% | 0.1605 | 0.1605 | 0.1388 | 21,887,470.00 |
Jun 17 2024 | 0.160 | -0.0256 | -13.79% | 0.1854 | 0.1906 | 0.1561 | 20,310,366.00 |
Jun 16 2024 | 0.1856 | 0.001 | 0.54% | 0.1853 | 0.1897 | 0.1756 | 13,572,923.00 |
Jun 15 2024 | 0.1846 | -0.0065 | -3.40% | 0.1884 | 0.1977 | 0.1827 | 17,367,856.00 |
Jun 14 2024 | 0.1911 | -0.008 | -4.02% | 0.1997 | 0.2095 | 0.1866 | 31,626,594.00 |
Jun 13 2024 | 0.1991 | -0.005 | -2.45% | 0.2038 | 0.2222 | 0.1883 | 35,317,545.00 |
Jun 12 2024 | 0.2041 | 0.0081 | 4.13% | 0.1961 | 0.2252 | 0.1819 | 35,781,783.00 |
Jun 11 2024 | 0.196 | -0.0248 | -11.23% | 0.2215 | 0.2273 | 0.1912 | 36,672,671.00 |
Jun 10 2024 | 0.2208 | -0.0083 | -3.62% | 0.2297 | 0.2442 | 0.2148 | 37,145,413.00 |
Jun 09 2024 | 0.2291 | 0.0279 | 13.87% | 0.2026 | 0.2364 | 0.1902 | 33,046,808.00 |
Jun 08 2024 | 0.2012 | 0.0128 | 6.79% | 0.1889 | 0.2174 | 0.1886 | 39,778,756.00 |
Jun 07 2024 | 0.1884 | -0.0123 | -6.13% | 0.1999 | 0.2115 | 0.1712 | 37,395,094.00 |
Jun 06 2024 | 0.2007 | 0.0071 | 3.67% | 0.1946 | 0.2185 | 0.1915 | 32,477,293.00 |
Jun 05 2024 | 0.1936 | 0.002 | 1.04% | 0.1942 | 0.2133 | 0.190 | 22,660,578.00 |
Jun 04 2024 | 0.1916 | 0.0059 | 3.18% | 0.1857 | 0.1996 | 0.185 | 14,372,414.00 |
Jun 03 2024 | 0.1857 | 0.001 | 0.54% | 0.1847 | 0.199 | 0.1782 | 23,377,811.00 |
Jun 02 2024 | 0.1847 | -0.0138 | -6.95% | 0.1985 | 0.2058 | 0.1822 | 22,767,712.00 |
Jun 01 2024 | 0.1985 | 0.0262 | 15.21% | 0.1724 | 0.2052 | 0.1698 | 29,692,629.00 |
May 31 2024 | 0.1723 | -0.0144 | -7.71% | 0.1868 | 0.192 | 0.1711 | 20,646,235.00 |
May 30 2024 | 0.1867 | -0.0241 | -11.43% | 0.211 | 0.2194 | 0.1778 | 41,648,648.00 |
May 29 2024 | 0.2108 | 0.0254 | 13.70% | 0.1874 | 0.2363 | 0.187 | 57,962,086.00 |
May 28 2024 | 0.1854 | 0.0043 | 2.37% | 0.1826 | 0.1952 | 0.1695 | 24,801,574.00 |
May 27 2024 | 0.1811 | 0.018 | 11.04% | 0.1633 | 0.1851 | 0.1517 | 29,326,328.00 |
May 26 2024 | 0.1631 | 0.013 | 8.66% | 0.1515 | 0.1825 | 0.1438 | 33,288,043.00 |
May 25 2024 | 0.1501 | -0.0025 | -1.64% | 0.153 | 0.158 | 0.1459 | 14,432,422.00 |
May 24 2024 | 0.1526 | 0.0209 | 15.87% | 0.1303 | 0.1552 | 0.1303 | 39,641,288.00 |
May 23 2024 | 0.1317 | 0.0097 | 7.95% | 0.122 | 0.132 | 0.1154 | 10,920,771.00 |
May 22 2024 | 0.122 | -0.0055 | -4.31% | 0.1277 | 0.1281 | 0.1186 | 5,880,382.00 |
May 21 2024 | 0.1275 | -0.0023 | -1.77% | 0.1297 | 0.1331 | 0.1255 | 8,287,510.00 |
May 20 2024 | 0.1298 | 0.0082 | 6.74% | 0.1215 | 0.1341 | 0.1186 | 12,043,305.00 |
May 19 2024 | 0.1216 | -0.0063 | -4.93% | 0.1277 | 0.1318 | 0.1211 | 6,319,254.00 |
May 18 2024 | 0.1279 | 0.0048 | 3.90% | 0.123 | 0.1329 | 0.123 | 10,653,279.00 |
May 17 2024 | 0.1231 | 0.0117 | 10.50% | 0.1113 | 0.1261 | 0.1105 | 11,750,251.00 |
May 16 2024 | 0.1114 | -0.0005 | -0.45% | 0.1122 | 0.118 | 0.1071 | 7,501,873.00 |
May 15 2024 | 0.1119 | 0.012 | 12.01% | 0.1002 | 0.1128 | 0.0982 | 6,500,559.00 |
May 14 2024 | 0.0999 | -0.005 | -4.77% | 0.1048 | 0.1059 | 0.0995 | 2,861,529.00 |
May 13 2024 | 0.1049 | -0.0044 | -4.03% | 0.1094 | 0.1117 | 0.1018 | 6,313,956.00 |
May 12 2024 | 0.1093 | -0.0034 | -3.02% | 0.1127 | 0.1138 | 0.1082 | 4,136,654.00 |
May 11 2024 | 0.1127 | -0.0004 | -0.35% | 0.1129 | 0.1194 | 0.112 | 3,817,390.00 |
May 10 2024 | 0.1131 | -0.0001 | -0.09% | 0.1127 | 0.1284 | 0.1102 | 15,884,774.00 |
May 09 2024 | 0.1132 | 0.0011 | 0.98% | 0.1121 | 0.1149 | 0.1089 | 9,440,107.00 |
May 08 2024 | 0.1121 | -0.0038 | -3.28% | 0.1161 | 0.1241 | 0.1104 | 18,334,331.00 |
May 07 2024 | 0.1159 | 0.0027 | 2.39% | 0.1134 | 0.1257 | 0.1128 | 14,639,697.00 |
May 06 2024 | 0.1132 | -0.0003 | -0.26% | 0.1134 | 0.1224 | 0.1113 | 11,646,288.00 |
May 05 2024 | 0.1135 | 0.0052 | 4.80% | 0.1085 | 0.1201 | 0.1057 | 6,982,360.00 |
May 04 2024 | 0.1083 | 0.0016 | 1.50% | 0.1067 | 0.111 | 0.1052 | 7,733,708.00 |
May 03 2024 | 0.1067 | 0.0051 | 5.02% | 0.1019 | 0.1084 | 0.099 | 6,282,327.00 |
May 02 2024 | 0.1016 | 0.0006 | 0.59% | 0.1007 | 0.1042 | 0.0966 | 7,251,421.00 |
May 01 2024 | 0.101 | 0.0016 | 1.61% | 0.0992 | 0.1043 | 0.0938 | 11,537,169.00 |
Apr 30 2024 | 0.0994 | -0.0085 | -7.88% | 0.1075 | 0.1105 | 0.0937 | 9,104,924.00 |
Apr 29 2024 | 0.1079 | -0.0028 | -2.53% | 0.111 | 0.1127 | 0.1042 | 4,904,876.00 |
Apr 28 2024 | 0.1107 | -0.0008 | -0.72% | 0.1113 | 0.1189 | 0.1098 | 6,236,605.00 |
Apr 27 2024 | 0.1115 | 0.0015 | 1.36% | 0.1101 | 0.1127 | 0.1052 | 3,533,700.00 |