TRUUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.12788 | -0.01494 | -10.46% | 0.14355 | 0.14433 | 0.12663 | 1,485,777.00 |
Jul 21 2024 | 0.14282 | 0.00579 | 4.23% | 0.13658 | 0.14537 | 0.13179 | 1,774,490.00 |
Jul 20 2024 | 0.13703 | -0.00011 | -0.08% | 0.13763 | 0.14167 | 0.13215 | 1,282,146.00 |
Jul 19 2024 | 0.13714 | -0.00241 | -1.73% | 0.13911 | 0.14086 | 0.12812 | 1,956,660.00 |
Jul 18 2024 | 0.13955 | 0.00603 | 4.52% | 0.13449 | 0.13996 | 0.13005 | 1,731,014.00 |
Jul 17 2024 | 0.13352 | -0.00687 | -4.89% | 0.13881 | 0.14517 | 0.13335 | 2,052,857.00 |
Jul 16 2024 | 0.14039 | -0.00367 | -2.55% | 0.14327 | 0.14648 | 0.13236 | 2,352,762.00 |
Jul 15 2024 | 0.14406 | 0.01474 | 11.40% | 0.12874 | 0.14472 | 0.12796 | 2,818,976.00 |
Jul 14 2024 | 0.12932 | 0.00636 | 5.17% | 0.12476 | 0.1337 | 0.12208 | 2,700,102.00 |
Jul 13 2024 | 0.12296 | 0.00399 | 3.35% | 0.11696 | 0.13335 | 0.11687 | 2,977,430.00 |
Jul 12 2024 | 0.11897 | -0.00599 | -4.79% | 0.12576 | 0.126 | 0.11457 | 2,883,994.00 |
Jul 11 2024 | 0.12496 | 0.00262 | 2.14% | 0.12355 | 0.13396 | 0.11822 | 4,152,136.00 |
Jul 10 2024 | 0.12234 | 0.01585 | 14.88% | 0.10542 | 0.12431 | 0.10449 | 2,979,105.00 |
Jul 09 2024 | 0.10649 | 0.003 | 2.90% | 0.10373 | 0.10841 | 0.10237 | 1,330,786.00 |
Jul 08 2024 | 0.10349 | -0.00042 | -0.40% | 0.10365 | 0.11353 | 0.09878 | 2,623,140.00 |
Jul 07 2024 | 0.10391 | -0.00857 | -7.62% | 0.11203 | 0.11344 | 0.10349 | 2,006,150.00 |
Jul 06 2024 | 0.11248 | 0.01675 | 17.50% | 0.0956 | 0.11338 | 0.09405 | 1,865,256.00 |
Jul 05 2024 | 0.09573 | -0.00487 | -4.84% | 0.1012 | 0.10132 | 0.08726 | 4,126,284.00 |
Jul 04 2024 | 0.1006 | -0.02277 | -18.46% | 0.122 | 0.12444 | 0.09943 | 2,719,923.00 |
Jul 03 2024 | 0.12337 | -0.01288 | -9.45% | 0.13613 | 0.13876 | 0.122 | 1,827,031.00 |
Jul 02 2024 | 0.13625 | 0.0015 | 1.11% | 0.13404 | 0.14096 | 0.13114 | 2,273,571.00 |
Jul 01 2024 | 0.13475 | 0.01029 | 8.27% | 0.12496 | 0.13807 | 0.12331 | 2,646,798.00 |
Jun 30 2024 | 0.12446 | 0.00486 | 4.06% | 0.11955 | 0.12509 | 0.11746 | 1,574,087.00 |
Jun 29 2024 | 0.1196 | -0.00444 | -3.58% | 0.12505 | 0.12614 | 0.11896 | 972,751.00 |
Jun 28 2024 | 0.12404 | -0.01177 | -8.67% | 0.13654 | 0.13776 | 0.12366 | 1,379,156.00 |
Jun 27 2024 | 0.13581 | -0.0031 | -2.23% | 0.14038 | 0.14366 | 0.13257 | 1,393,104.00 |
Jun 26 2024 | 0.13891 | -0.00355 | -2.49% | 0.14376 | 0.14612 | 0.13785 | 1,450,280.00 |
Jun 25 2024 | 0.14246 | 0.00552 | 4.03% | 0.13657 | 0.14605 | 0.13526 | 1,505,503.00 |
Jun 24 2024 | 0.13694 | 0.00719 | 5.54% | 0.12968 | 0.13733 | 0.12369 | 2,722,632.00 |
Jun 23 2024 | 0.12975 | -0.01411 | -9.81% | 0.14386 | 0.14986 | 0.12929 | 2,150,092.00 |
Jun 22 2024 | 0.14386 | 0.00409 | 2.93% | 0.14023 | 0.14634 | 0.13473 | 1,550,017.00 |
Jun 21 2024 | 0.13977 | -0.00813 | -5.50% | 0.14873 | 0.15196 | 0.13892 | 1,880,995.00 |
Jun 20 2024 | 0.1479 | 0.00053 | 0.36% | 0.14902 | 0.1588 | 0.14487 | 2,601,377.00 |
Jun 19 2024 | 0.14737 | -0.00201 | -1.35% | 0.14955 | 0.15845 | 0.14424 | 2,781,305.00 |
Jun 18 2024 | 0.14938 | -0.01083 | -6.76% | 0.16028 | 0.1608 | 0.13986 | 2,690,422.00 |
Jun 17 2024 | 0.16021 | -0.02593 | -13.93% | 0.18782 | 0.19024 | 0.15761 | 4,491,819.00 |
Jun 16 2024 | 0.18614 | 0.00132 | 0.71% | 0.1844 | 0.1896 | 0.17558 | 2,793,177.00 |
Jun 15 2024 | 0.18482 | -0.00547 | -2.87% | 0.18778 | 0.19794 | 0.18284 | 3,891,435.00 |
Jun 14 2024 | 0.19029 | -0.00874 | -4.39% | 0.19874 | 0.20972 | 0.18662 | 6,234,994.00 |
Jun 13 2024 | 0.19903 | -0.00492 | -2.41% | 0.20412 | 0.22125 | 0.18834 | 5,449,387.00 |
Jun 12 2024 | 0.20395 | 0.00681 | 3.45% | 0.19569 | 0.224 | 0.1819 | 5,660,573.00 |
Jun 11 2024 | 0.19714 | -0.02244 | -10.22% | 0.22057 | 0.22748 | 0.19094 | 4,967,966.00 |
Jun 10 2024 | 0.21958 | -0.00953 | -4.16% | 0.22944 | 0.24446 | 0.21664 | 4,302,740.00 |
Jun 09 2024 | 0.22911 | 0.02706 | 13.39% | 0.20101 | 0.23277 | 0.19015 | 5,672,543.00 |
Jun 08 2024 | 0.20205 | 0.01318 | 6.98% | 0.18907 | 0.21781 | 0.18784 | 6,190,455.00 |
Jun 07 2024 | 0.18887 | -0.01113 | -5.57% | 0.2016 | 0.21186 | 0.17391 | 3,216,742.00 |
Jun 06 2024 | 0.200 | 0.00632 | 3.26% | 0.19358 | 0.218 | 0.19133 | 3,803,665.00 |
Jun 05 2024 | 0.19368 | 0.0029 | 1.52% | 0.18977 | 0.21274 | 0.18977 | 2,876,830.00 |
Jun 04 2024 | 0.19078 | 0.00511 | 2.75% | 0.1868 | 0.19475 | 0.18484 | 1,921,957.00 |
Jun 03 2024 | 0.18567 | 0.00119 | 0.65% | 0.18374 | 0.1969 | 0.17802 | 3,649,891.00 |
Jun 02 2024 | 0.18448 | -0.01493 | -7.49% | 0.20047 | 0.20628 | 0.18215 | 4,117,338.00 |
Jun 01 2024 | 0.19941 | 0.02755 | 16.03% | 0.17167 | 0.20544 | 0.16977 | 5,189,033.00 |
May 31 2024 | 0.17186 | -0.0142 | -7.63% | 0.18855 | 0.1919 | 0.17101 | 3,415,933.00 |
May 30 2024 | 0.18606 | -0.02463 | -11.69% | 0.21058 | 0.21943 | 0.17782 | 4,870,567.00 |
May 29 2024 | 0.21069 | 0.02269 | 12.07% | 0.18832 | 0.23615 | 0.18576 | 5,353,899.00 |
May 28 2024 | 0.188 | 0.00591 | 3.25% | 0.18217 | 0.19443 | 0.16941 | 4,847,368.00 |
May 27 2024 | 0.18209 | 0.01949 | 11.99% | 0.16355 | 0.18546 | 0.15186 | 5,099,132.00 |
May 26 2024 | 0.1626 | 0.01372 | 9.22% | 0.14847 | 0.18255 | 0.14448 | 4,270,161.00 |
May 25 2024 | 0.14888 | -0.00384 | -2.51% | 0.15316 | 0.15778 | 0.14634 | 3,511,532.00 |
May 24 2024 | 0.15272 | 0.02129 | 16.20% | 0.13197 | 0.15549 | 0.13015 | 6,322,731.00 |
May 23 2024 | 0.13143 | 0.00925 | 7.57% | 0.12259 | 0.13166 | 0.11538 | 2,523,420.00 |
May 22 2024 | 0.12218 | -0.00562 | -4.40% | 0.12888 | 0.12902 | 0.11845 | 1,542,993.00 |
May 21 2024 | 0.1278 | -0.00137 | -1.06% | 0.1304 | 0.13338 | 0.12552 | 2,079,912.00 |
May 20 2024 | 0.12917 | 0.00763 | 6.28% | 0.12201 | 0.13418 | 0.11863 | 2,421,997.00 |
May 19 2024 | 0.12154 | -0.00634 | -4.96% | 0.12737 | 0.13204 | 0.121 | 1,358,899.00 |
May 18 2024 | 0.12788 | 0.00508 | 4.14% | 0.12236 | 0.13265 | 0.12206 | 2,916,572.00 |
May 17 2024 | 0.1228 | 0.01142 | 10.25% | 0.11053 | 0.12598 | 0.11053 | 2,404,406.00 |
May 16 2024 | 0.11138 | -0.00059 | -0.53% | 0.11111 | 0.11773 | 0.1069 | 1,451,278.00 |
May 15 2024 | 0.11197 | 0.01207 | 12.08% | 0.09995 | 0.11261 | 0.09808 | 1,726,753.00 |
May 14 2024 | 0.0999 | -0.00547 | -5.19% | 0.10606 | 0.10616 | 0.09951 | 1,125,811.00 |
May 13 2024 | 0.10537 | -0.00345 | -3.17% | 0.10939 | 0.11173 | 0.10178 | 1,887,973.00 |
May 12 2024 | 0.10882 | -0.00392 | -3.48% | 0.1131 | 0.11392 | 0.10809 | 1,081,092.00 |
May 11 2024 | 0.11274 | -0.0007 | -0.62% | 0.1143 | 0.1196 | 0.11198 | 1,463,678.00 |
May 10 2024 | 0.11344 | 0.00018 | 0.16% | 0.11479 | 0.12799 | 0.11008 | 3,513,428.00 |
May 09 2024 | 0.11326 | 0.00129 | 1.15% | 0.11048 | 0.11503 | 0.10886 | 1,695,560.00 |
May 08 2024 | 0.11197 | -0.00396 | -3.42% | 0.11591 | 0.12399 | 0.11031 | 2,659,135.00 |
May 07 2024 | 0.11593 | 0.00292 | 2.58% | 0.11469 | 0.12592 | 0.11259 | 2,516,259.00 |
May 06 2024 | 0.11301 | -0.00071 | -0.62% | 0.11311 | 0.12222 | 0.11116 | 2,307,032.00 |
May 05 2024 | 0.11372 | 0.00543 | 5.01% | 0.10807 | 0.1162 | 0.10552 | 1,524,505.00 |
May 04 2024 | 0.10829 | 0.00167 | 1.57% | 0.10718 | 0.11118 | 0.10503 | 1,979,809.00 |
May 03 2024 | 0.10662 | 0.00481 | 4.72% | 0.10258 | 0.10849 | 0.09895 | 1,382,759.00 |
May 02 2024 | 0.10181 | -0.00012 | -0.12% | 0.10096 | 0.10313 | 0.09664 | 1,121,105.00 |
May 01 2024 | 0.10193 | 0.00227 | 2.28% | 0.10012 | 0.10431 | 0.0937 | 2,034,484.00 |
Apr 30 2024 | 0.09966 | -0.00819 | -7.59% | 0.10801 | 0.11059 | 0.09364 | 1,629,621.00 |
Apr 29 2024 | 0.10785 | -0.00269 | -2.43% | 0.11071 | 0.1128 | 0.10436 | 1,007,644.00 |
Apr 28 2024 | 0.11054 | -0.00123 | -1.10% | 0.11067 | 0.11895 | 0.10978 | 1,340,046.00 |
Apr 27 2024 | 0.11177 | 0.00149 | 1.35% | 0.10948 | 0.11299 | 0.10531 | 995,128.00 |
Apr 26 2024 | 0.11028 | -0.00502 | -4.35% | 0.11548 | 0.11603 | 0.10948 | 1,217,308.00 |
Apr 25 2024 | 0.1153 | -0.00381 | -3.20% | 0.11868 | 0.12092 | 0.11464 | 1,666,753.00 |
Apr 24 2024 | 0.11911 | -0.01082 | -8.33% | 0.12954 | 0.13368 | 0.11731 | 2,205,624.00 |