Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
TRUUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 0.1102 | -0.0051 | -4.42% | 0.1157 | 0.1161 | 0.1096 | 6,640,507.00 |
| Apr 25 2024 | 0.1153 | -0.0145 | -11.17% | 0.1191 | 0.12321 | 0.1147 | 6,929,377.00 |
| Apr 24 2024 | 0.1298 | 0.00 | 0.00% | 0.130 | 0.1336 | 0.11757 | 8,392,274.00 |
| Apr 23 2024 | 0.1298 | -0.0044 | -3.28% | 0.1336 | 0.1369 | 0.1285 | 9,316,981.00 |
| Apr 22 2024 | 0.1342 | 0.0033 | 2.52% | 0.1249 | 0.1356 | 0.05966 | 27,413,824.00 |
| Apr 21 2024 | 0.1309 | -0.0015 | -1.13% | 0.1327 | 0.1369 | 0.1287 | 16,055,099.00 |
| Apr 20 2024 | 0.1324 | 0.0177 | 15.43% | 0.113 | 0.1405 | 0.1099 | 29,085,991.00 |
| Apr 19 2024 | 0.1147 | -0.0095 | -7.65% | 0.1249 | 0.128 | 0.1126 | 20,888,417.00 |
| Apr 18 2024 | 0.1242 | 0.0057 | 4.81% | 0.1184 | 0.1271 | 0.1034 | 20,612,651.00 |
| Apr 17 2024 | 0.1185 | -0.002 | -1.66% | 0.1196 | 0.1299 | 0.1131 | 20,795,235.00 |
| Apr 16 2024 | 0.1205 | 0.0022 | 1.86% | 0.1183 | 0.1229 | 0.1131 | 28,049,757.00 |
| Apr 15 2024 | 0.1183 | -0.0073 | -5.81% | 0.1242 | 0.1313 | 0.1098 | 54,639,984.00 |
| Apr 14 2024 | 0.1256 | 0.0346 | 38.02% | 0.0903 | 0.1283 | 0.0864 | 54,564,292.00 |
| Apr 13 2024 | 0.091 | -0.0132 | -12.67% | 0.1046 | 0.1124 | 0.0759 | 49,075,354.00 |
| Apr 12 2024 | 0.1042 | -0.0262 | -20.09% | 0.1309 | 0.140 | 0.0917 | 42,445,630.00 |
| Apr 11 2024 | 0.1304 | -0.0038 | -2.83% | 0.1341 | 0.13921 | 0.1268 | 11,827,698.00 |
| Apr 10 2024 | 0.1342 | -0.0026 | -1.90% | 0.1364 | 0.13866 | 0.130 | 19,097,328.00 |
| Apr 09 2024 | 0.1368 | -0.0132 | -8.80% | 0.1495 | 0.15998 | 0.1361 | 23,719,683.00 |
| Apr 08 2024 | 0.150 | -0.0028 | -1.83% | 0.1524 | 0.1655 | 0.1486 | 25,281,005.00 |
| Apr 07 2024 | 0.1528 | 0.0051 | 3.45% | 0.1469 | 0.164 | 0.1465 | 35,903,709.00 |
| Apr 06 2024 | 0.1477 | 0.0157 | 11.89% | 0.1316 | 0.1655 | 0.1315 | 20,443,142.00 |
| Apr 05 2024 | 0.132 | -0.0064 | -4.62% | 0.1382 | 0.1436 | 0.1257 | 20,377,274.00 |
| Apr 04 2024 | 0.1384 | 0.0123 | 9.75% | 0.1252 | 0.1769 | 0.1199 | 79,151,254.00 |
| Apr 03 2024 | 0.1261 | -0.0059 | -4.47% | 0.131 | 0.1364 | 0.1208 | 24,312,133.00 |
| Apr 02 2024 | 0.132 | -0.0063 | -4.56% | 0.1378 | 0.1389 | 0.1289 | 28,319,996.00 |
| Apr 01 2024 | 0.1383 | -0.0165 | -10.66% | 0.1542 | 0.1542 | 0.1318 | 76,558,199.00 |
| Mar 31 2024 | 0.1548 | 0.0078 | 5.31% | 0.1469 | 0.1659 | 0.1462 | 28,830,618.00 |
| Mar 30 2024 | 0.147 | -0.0128 | -8.01% | 0.1603 | 0.1692 | 0.1459 | 45,189,001.00 |
| Mar 29 2024 | 0.1598 | -0.0088 | -5.22% | 0.1697 | 0.1752 | 0.1518 | 32,934,310.00 |
| Mar 28 2024 | 0.1686 | -0.0054 | -3.10% | 0.1761 | 0.1963 | 0.1637 | 72,549,241.00 |
| Mar 27 2024 | 0.174 | 0.0161 | 10.20% | 0.1573 | 0.1834 | 0.1403 | 118,265,089.00 |
| Mar 26 2024 | 0.1579 | 0.0222 | 16.36% | 0.1374 | 0.170 | 0.1298 | 158,466,976.00 |
| Mar 25 2024 | 0.1357 | 0.0284 | 26.47% | 0.1071 | 0.1421 | 0.1027 | 114,401,981.00 |
| Mar 24 2024 | 0.1073 | -0.00188 | -1.72% | 0.109 | 0.1169 | 0.1055 | 31,562,045.00 |
| Mar 23 2024 | 0.10918 | 0.00498 | 4.78% | 0.1053 | 0.1224 | 0.09646 | 46,949,604.00 |
| Mar 22 2024 | 0.1042 | 0.0044 | 4.41% | 0.0993 | 0.1204 | 0.0983 | 105,255,843.00 |
| Mar 21 2024 | 0.0998 | 0.0066 | 7.08% | 0.0915 | 0.1111 | 0.0904 | 118,486,807.00 |
| Mar 20 2024 | 0.0932 | 0.0283 | 43.61% | 0.0653 | 0.096 | 0.06186 | 43,920,758.00 |
| Mar 19 2024 | 0.0649 | -0.0087 | -11.82% | 0.0736 | 0.0743 | 0.0629 | 12,238,259.00 |
| Mar 18 2024 | 0.0736 | -0.0095 | -11.43% | 0.0825 | 0.08538 | 0.0728 | 15,371,681.00 |
| Mar 17 2024 | 0.0831 | 0.0089 | 11.99% | 0.0752 | 0.08989 | 0.0716 | 17,135,550.00 |
| Mar 16 2024 | 0.0742 | -0.0057 | -7.13% | 0.0797 | 0.08353 | 0.0724 | 12,276,356.00 |
| Mar 15 2024 | 0.0799 | -0.00664 | -7.67% | 0.0856 | 0.08866 | 0.0741 | 27,258,371.00 |
| Mar 14 2024 | 0.08654 | -0.00146 | -1.66% | 0.08831 | 0.08897 | 0.07804 | 7,451,338.00 |
| Mar 13 2024 | 0.088 | 0.0019 | 2.21% | 0.0858 | 0.08941 | 0.0845 | 16,592,949.00 |
| Mar 12 2024 | 0.0861 | 0.002 | 2.38% | 0.084 | 0.0864 | 0.0793 | 21,699,826.00 |
| Mar 11 2024 | 0.0841 | 0.0001 | 0.12% | 0.0842 | 0.08473 | 0.07338 | 34,889,163.00 |
| Mar 10 2024 | 0.084 | 0.0016 | 1.94% | 0.0826 | 0.08806 | 0.0803 | 12,684,048.00 |
| Mar 09 2024 | 0.0824 | -0.0004 | -0.48% | 0.0829 | 0.08862 | 0.0817 | 10,281,484.00 |
| Mar 08 2024 | 0.0828 | 0.0034 | 4.28% | 0.0796 | 0.08493 | 0.0784 | 23,596,601.00 |
| Mar 07 2024 | 0.0794 | 0.0012 | 1.53% | 0.0776 | 0.081 | 0.0769 | 17,051,536.00 |
| Mar 06 2024 | 0.0782 | 0.0079 | 11.24% | 0.0703 | 0.07835 | 0.0674 | 25,356,379.00 |
| Mar 05 2024 | 0.0703 | -0.0065 | -8.46% | 0.0764 | 0.08133 | 0.0601 | 23,625,744.00 |
| Mar 04 2024 | 0.0768 | 0.0021 | 2.81% | 0.0751 | 0.0812 | 0.0735 | 15,588,733.00 |
| Mar 03 2024 | 0.0747 | -0.0026 | -3.36% | 0.0768 | 0.0771 | 0.0678 | 9,689,705.00 |
| Mar 02 2024 | 0.0773 | 0.0051 | 7.06% | 0.0723 | 0.0774 | 0.0722 | 13,042,806.00 |
| Mar 01 2024 | 0.0722 | 0.0035 | 5.09% | 0.0686 | 0.0725 | 0.06711 | 11,691,658.00 |
| Feb 29 2024 | 0.0687 | 0.0011 | 1.63% | 0.0677 | 0.072 | 0.0662 | 13,714,654.00 |
| Feb 28 2024 | 0.0676 | -0.0015 | -2.17% | 0.0693 | 0.0711 | 0.0595 | 12,103,954.00 |
| Feb 27 2024 | 0.0691 | 0.001 | 1.47% | 0.0681 | 0.07431 | 0.0669 | 15,018,107.00 |
| Feb 26 2024 | 0.0681 | 0.0012 | 1.79% | 0.0669 | 0.0694 | 0.065 | 10,935,032.00 |
| Feb 25 2024 | 0.0669 | 0.0031 | 4.86% | 0.0635 | 0.0697 | 0.0625 | 11,423,888.00 |
| Feb 24 2024 | 0.0638 | 0.0035 | 5.80% | 0.0604 | 0.0665 | 0.0588 | 13,601,909.00 |
| Feb 23 2024 | 0.0603 | 0.0004 | 0.67% | 0.060 | 0.0616 | 0.05861 | 6,350,539.00 |
| Feb 22 2024 | 0.0599 | 0.001 | 1.70% | 0.0588 | 0.0635 | 0.0573 | 10,849,398.00 |
