Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TRUUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 0.110 | -0.0054 | -4.68% | 0.1154 | 0.1161 | 0.1096 | 6,524,098.00 |
| Apr 25 2024 | 0.1154 | -0.0066 | -5.41% | 0.1185 | 0.1207 | 0.1147 | 6,634,249.00 |
| Apr 24 2024 | 0.122 | -0.0078 | -6.01% | 0.1301 | 0.1336 | 0.1203 | 7,376,386.00 |
| Apr 23 2024 | 0.1298 | -0.0039 | -2.92% | 0.1335 | 0.1369 | 0.1285 | 9,216,983.00 |
| Apr 22 2024 | 0.1337 | 0.0027 | 2.06% | 0.1314 | 0.1356 | 0.1271 | 10,205,043.00 |
| Apr 21 2024 | 0.131 | -0.0025 | -1.87% | 0.1324 | 0.1369 | 0.1287 | 15,693,436.00 |
| Apr 20 2024 | 0.1335 | 0.0195 | 17.11% | 0.113 | 0.1405 | 0.1099 | 27,675,264.00 |
| Apr 19 2024 | 0.114 | -0.0105 | -8.43% | 0.1249 | 0.128 | 0.1126 | 20,203,376.00 |
| Apr 18 2024 | 0.1245 | 0.0063 | 5.33% | 0.1174 | 0.1271 | 0.1034 | 19,657,588.00 |
| Apr 17 2024 | 0.1182 | -0.0022 | -1.83% | 0.1196 | 0.1299 | 0.1131 | 19,328,194.00 |
| Apr 16 2024 | 0.1204 | 0.0018 | 1.52% | 0.1184 | 0.1229 | 0.1131 | 27,306,275.00 |
| Apr 15 2024 | 0.1186 | -0.0066 | -5.27% | 0.1242 | 0.1313 | 0.1098 | 40,134,995.00 |
| Apr 14 2024 | 0.1252 | 0.0355 | 39.58% | 0.0903 | 0.1283 | 0.0864 | 52,993,701.00 |
| Apr 13 2024 | 0.0897 | -0.0147 | -14.08% | 0.1047 | 0.1091 | 0.0759 | 48,159,870.00 |
| Apr 12 2024 | 0.1044 | -0.026 | -19.94% | 0.1304 | 0.140 | 0.0917 | 41,752,301.00 |
| Apr 11 2024 | 0.1304 | -0.0041 | -3.05% | 0.1341 | 0.1391 | 0.1268 | 11,764,047.00 |
| Apr 10 2024 | 0.1345 | -0.0022 | -1.61% | 0.1365 | 0.1385 | 0.1302 | 18,572,260.00 |
| Apr 09 2024 | 0.1367 | -0.0128 | -8.56% | 0.1493 | 0.1542 | 0.1361 | 23,257,791.00 |
| Apr 08 2024 | 0.1495 | -0.003 | -1.97% | 0.1524 | 0.1655 | 0.1486 | 32,564,558.00 |
| Apr 07 2024 | 0.1525 | 0.0052 | 3.53% | 0.1465 | 0.1629 | 0.1465 | 34,044,822.00 |
| Apr 06 2024 | 0.1473 | 0.0153 | 11.59% | 0.1316 | 0.1498 | 0.1315 | 19,778,251.00 |
| Apr 05 2024 | 0.132 | -0.0069 | -4.97% | 0.1381 | 0.1436 | 0.1257 | 19,871,777.00 |
| Apr 04 2024 | 0.1389 | 0.0133 | 10.59% | 0.1253 | 0.1769 | 0.1199 | 77,876,995.00 |
| Apr 03 2024 | 0.1256 | -0.006 | -4.56% | 0.1311 | 0.1364 | 0.1208 | 23,768,475.00 |
| Apr 02 2024 | 0.1316 | -0.0065 | -4.71% | 0.1378 | 0.1389 | 0.1289 | 27,732,939.00 |
| Apr 01 2024 | 0.1381 | -0.0165 | -10.67% | 0.1542 | 0.1542 | 0.1318 | 31,496,726.00 |
| Mar 31 2024 | 0.1546 | 0.0082 | 5.60% | 0.1463 | 0.1659 | 0.1462 | 28,814,374.00 |
| Mar 30 2024 | 0.1464 | -0.0134 | -8.39% | 0.1595 | 0.1692 | 0.1459 | 44,980,491.00 |
| Mar 29 2024 | 0.1598 | -0.0085 | -5.05% | 0.1695 | 0.1752 | 0.1518 | 32,273,715.00 |
| Mar 28 2024 | 0.1683 | -0.007 | -3.99% | 0.1752 | 0.1963 | 0.1637 | 70,787,254.00 |
| Mar 27 2024 | 0.1753 | 0.0176 | 11.16% | 0.1569 | 0.1834 | 0.1403 | 116,253,739.00 |
| Mar 26 2024 | 0.1577 | 0.0212 | 15.53% | 0.1375 | 0.170 | 0.1298 | 155,559,883.00 |
| Mar 25 2024 | 0.1365 | 0.0292 | 27.21% | 0.1071 | 0.1421 | 0.1027 | 86,222,167.00 |
| Mar 24 2024 | 0.1073 | -0.0046 | -4.11% | 0.1092 | 0.1169 | 0.1055 | 31,563,154.00 |
| Mar 23 2024 | 0.1119 | 0.0059 | 5.57% | 0.1054 | 0.1224 | 0.1026 | 46,214,057.00 |
| Mar 22 2024 | 0.106 | 0.0061 | 6.11% | 0.0995 | 0.1204 | 0.0983 | 102,916,897.00 |
| Mar 21 2024 | 0.0999 | 0.0064 | 6.84% | 0.0915 | 0.1111 | 0.0904 | 115,259,353.00 |
| Mar 20 2024 | 0.0935 | 0.0285 | 43.85% | 0.0653 | 0.0966 | 0.0619 | 45,866,408.00 |
| Mar 19 2024 | 0.065 | -0.0085 | -11.56% | 0.0734 | 0.0743 | 0.0629 | 11,803,976.00 |
| Mar 18 2024 | 0.0735 | -0.0099 | -11.87% | 0.0825 | 0.0853 | 0.0728 | 9,056,803.00 |
| Mar 17 2024 | 0.0834 | 0.009 | 12.10% | 0.0752 | 0.0868 | 0.0716 | 16,481,899.00 |
| Mar 16 2024 | 0.0744 | -0.0053 | -6.65% | 0.0802 | 0.0832 | 0.0724 | 12,032,175.00 |
| Mar 15 2024 | 0.0797 | -0.0015 | -1.85% | 0.0856 | 0.0885 | 0.0741 | 18,546,134.00 |
| Mar 14 2024 | 0.0812 | -0.0068 | -7.73% | 0.0884 | 0.0889 | 0.0795 | 6,996,254.00 |
| Mar 13 2024 | 0.088 | 0.0021 | 2.44% | 0.0858 | 0.0892 | 0.0845 | 16,340,602.00 |
| Mar 12 2024 | 0.0859 | 0.0017 | 2.02% | 0.0841 | 0.0864 | 0.0793 | 21,412,442.00 |
| Mar 11 2024 | 0.0842 | 0.0002 | 0.24% | 0.0842 | 0.0847 | 0.080 | 16,668,375.00 |
| Mar 10 2024 | 0.084 | 0.0013 | 1.57% | 0.0826 | 0.0848 | 0.0803 | 12,396,249.00 |
| Mar 09 2024 | 0.0827 | -0.0002 | -0.24% | 0.0829 | 0.086 | 0.0817 | 10,147,832.00 |
| Mar 08 2024 | 0.0829 | 0.0035 | 4.41% | 0.0796 | 0.0848 | 0.0784 | 23,373,193.00 |
| Mar 07 2024 | 0.0794 | 0.0015 | 1.93% | 0.0775 | 0.0809 | 0.0769 | 16,872,647.00 |
| Mar 06 2024 | 0.0779 | 0.0078 | 11.13% | 0.0704 | 0.0779 | 0.0674 | 25,283,743.00 |
| Mar 05 2024 | 0.0701 | -0.0066 | -8.60% | 0.0764 | 0.0813 | 0.0601 | 23,301,439.00 |
| Mar 04 2024 | 0.0767 | 0.0017 | 2.27% | 0.0751 | 0.0812 | 0.0735 | 17,956,408.00 |
| Mar 03 2024 | 0.075 | -0.0022 | -2.85% | 0.077 | 0.0771 | 0.0678 | 9,491,148.00 |
| Mar 02 2024 | 0.0772 | 0.0049 | 6.78% | 0.0722 | 0.0774 | 0.0722 | 12,900,773.00 |
| Mar 01 2024 | 0.0723 | 0.0039 | 5.70% | 0.0686 | 0.0725 | 0.0686 | 11,597,959.00 |
| Feb 29 2024 | 0.0684 | 0.0008 | 1.18% | 0.0677 | 0.072 | 0.0662 | 13,698,152.00 |
| Feb 28 2024 | 0.0676 | -0.0017 | -2.45% | 0.0692 | 0.0711 | 0.0595 | 11,778,888.00 |
| Feb 27 2024 | 0.0693 | 0.0012 | 1.76% | 0.0683 | 0.0742 | 0.0669 | 14,844,375.00 |
| Feb 26 2024 | 0.0681 | 0.0013 | 1.95% | 0.0669 | 0.0694 | 0.065 | 11,541,996.00 |
| Feb 25 2024 | 0.0668 | 0.0032 | 5.03% | 0.0635 | 0.0694 | 0.0625 | 11,446,435.00 |
| Feb 24 2024 | 0.0636 | 0.0033 | 5.47% | 0.0604 | 0.0665 | 0.0588 | 13,532,540.00 |
| Feb 23 2024 | 0.0603 | 0.0005 | 0.84% | 0.060 | 0.0616 | 0.0587 | 6,225,291.00 |
| Feb 22 2024 | 0.0598 | 0.0008 | 1.36% | 0.0588 | 0.0635 | 0.0573 | 10,583,938.00 |
| Feb 21 2024 | 0.059 | -0.0013 | -2.16% | 0.0604 | 0.0608 | 0.0561 | 3,483,543.00 |
| Feb 20 2024 | 0.0603 | -0.0034 | -5.34% | 0.0636 | 0.0639 | 0.0569 | 13,219,118.00 |
| Feb 19 2024 | 0.0637 | -0.0011 | -1.70% | 0.0647 | 0.0655 | 0.0632 | 8,940,166.00 |
| Feb 18 2024 | 0.0648 | 0.0014 | 2.21% | 0.0636 | 0.0666 | 0.0631 | 8,123,883.00 |
| Feb 17 2024 | 0.0634 | 0.0004 | 0.63% | 0.0627 | 0.0643 | 0.0606 | 10,738,805.00 |
