Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TRUUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.1244 | 0.0051 | 4.27% | 0.11945 | 0.1252 | 0.1174 | 48,436,097.00 |
| Jun 29 2024 | 0.1193 | -0.0048 | -3.87% | 0.12402 | 0.1263 | 0.11896 | 28,739,584.00 |
| Jun 28 2024 | 0.1241 | -0.0115 | -8.48% | 0.135373 | 0.13776 | 0.1233 | 44,386,056.00 |
| Jun 27 2024 | 0.1356 | -0.00326 | -2.35% | 0.138848 | 0.1438 | 0.1325 | 45,930,641.00 |
| Jun 26 2024 | 0.13886 | -0.00314 | -2.21% | 0.14239 | 0.14626 | 0.1378 | 83,046,935.00 |
| Jun 25 2024 | 0.142 | 0.00507 | 3.70% | 0.1362 | 0.14605 | 0.13523 | 48,422,216.00 |
| Jun 24 2024 | 0.13693 | 0.00697 | 5.36% | 0.13007 | 0.13733 | 0.121 | 96,336,423.00 |
| Jun 23 2024 | 0.12996 | -0.01404 | -9.75% | 0.14425 | 0.14986 | 0.1287 | 72,763,255.00 |
| Jun 22 2024 | 0.144 | 0.00443 | 3.17% | 0.13957 | 0.1464 | 0.13465 | 50,632,395.00 |
| Jun 21 2024 | 0.13957 | -0.00855 | -5.77% | 0.1477 | 0.15214 | 0.13883 | 60,425,624.00 |
| Jun 20 2024 | 0.14812 | 0.00031 | 0.21% | 0.14844 | 0.15885 | 0.14486 | 81,507,043.00 |
| Jun 19 2024 | 0.14781 | -0.00103 | -0.69% | 0.14932 | 0.15893 | 0.14424 | 89,831,755.00 |
| Jun 18 2024 | 0.14884 | -0.0115 | -7.17% | 0.15987 | 0.1608 | 0.138 | 137,331,970.00 |
| Jun 17 2024 | 0.16034 | -0.02617 | -14.03% | 0.18475 | 0.19065 | 0.15558 | 141,618,123.00 |
| Jun 16 2024 | 0.18651 | 0.00186 | 1.01% | 0.1846 | 0.18994 | 0.17558 | 93,553,057.00 |
| Jun 15 2024 | 0.18465 | -0.00554 | -2.91% | 0.19112 | 0.19797 | 0.18276 | 123,186,168.00 |
| Jun 14 2024 | 0.19019 | -0.00911 | -4.57% | 0.19922 | 0.21006 | 0.1857 | 229,379,959.00 |
| Jun 13 2024 | 0.1993 | -0.00544 | -2.66% | 0.20401 | 0.2225 | 0.188 | 250,760,841.00 |
| Jun 12 2024 | 0.20474 | 0.00769 | 3.90% | 0.19589 | 0.22404 | 0.18193 | 217,198,259.00 |
| Jun 11 2024 | 0.19705 | -0.02265 | -10.31% | 0.22084 | 0.22754 | 0.19006 | 185,944,326.00 |
| Jun 10 2024 | 0.2197 | -0.00977 | -4.26% | 0.22959 | 0.24444 | 0.215 | 350,204,528.00 |
| Jun 09 2024 | 0.22947 | 0.02862 | 14.25% | 0.20205 | 0.2365 | 0.18987 | 228,250,949.00 |
| Jun 08 2024 | 0.20085 | 0.01237 | 6.56% | 0.18844 | 0.218 | 0.18784 | 236,405,041.00 |
| Jun 07 2024 | 0.18848 | -0.01189 | -5.93% | 0.20106 | 0.21188 | 0.1696 | 121,738,053.00 |
| Jun 06 2024 | 0.20037 | 0.00659 | 3.40% | 0.19413 | 0.21839 | 0.19114 | 133,629,871.00 |
| Jun 05 2024 | 0.19378 | 0.00375 | 1.97% | 0.18977 | 0.21299 | 0.18977 | 105,413,058.00 |
| Jun 04 2024 | 0.19003 | 0.00436 | 2.35% | 0.18558 | 0.19489 | 0.18484 | 61,578,155.00 |
| Jun 03 2024 | 0.18567 | 0.00097 | 0.53% | 0.18476 | 0.1969 | 0.17802 | 119,300,183.00 |
| Jun 02 2024 | 0.1847 | -0.01479 | -7.41% | 0.1985 | 0.20628 | 0.18203 | 131,935,613.00 |
| Jun 01 2024 | 0.19949 | 0.02749 | 15.98% | 0.17225 | 0.20559 | 0.16986 | 190,430,527.00 |
| May 31 2024 | 0.172 | -0.0147 | -7.87% | 0.18671 | 0.1919 | 0.17071 | 111,385,129.00 |
| May 30 2024 | 0.1867 | -0.02418 | -11.47% | 0.21069 | 0.2197 | 0.17774 | 200,151,717.00 |
| May 29 2024 | 0.21088 | 0.02348 | 12.53% | 0.18586 | 0.23699 | 0.18576 | 371,427,326.00 |
| May 28 2024 | 0.1874 | 0.00487 | 2.67% | 0.18131 | 0.19498 | 0.1695 | 200,367,000.00 |
| May 27 2024 | 0.18253 | 0.01964 | 12.06% | 0.1624 | 0.18535 | 0.15183 | 404,671,551.00 |
| May 26 2024 | 0.16289 | 0.01388 | 9.31% | 0.15001 | 0.18297 | 0.1439 | 245,712,949.00 |
| May 25 2024 | 0.14901 | -0.00424 | -2.77% | 0.15267 | 0.1578 | 0.14546 | 116,290,596.00 |
| May 24 2024 | 0.15325 | 0.02306 | 17.71% | 0.13188 | 0.1558 | 0.13015 | 307,868,837.00 |
| May 23 2024 | 0.13019 | 0.00792 | 6.48% | 0.1222 | 0.13033 | 0.115 | 91,046,989.00 |
| May 22 2024 | 0.12227 | -0.00563 | -4.40% | 0.1278 | 0.12902 | 0.11826 | 50,221,337.00 |
| May 21 2024 | 0.1279 | -0.00177 | -1.37% | 0.12917 | 0.13346 | 0.1252 | 67,690,771.00 |
| May 20 2024 | 0.12967 | 0.00807 | 6.64% | 0.12182 | 0.13412 | 0.11853 | 150,131,711.00 |
| May 19 2024 | 0.1216 | -0.00644 | -5.03% | 0.12789 | 0.13204 | 0.12106 | 43,159,288.00 |
| May 18 2024 | 0.12804 | 0.00516 | 4.20% | 0.12313 | 0.13503 | 0.12206 | 104,539,071.00 |
| May 17 2024 | 0.12288 | 0.01144 | 10.27% | 0.11144 | 0.12614 | 0.11046 | 84,112,054.00 |
| May 16 2024 | 0.11144 | -0.00059 | -0.53% | 0.11191 | 0.11773 | 0.1069 | 48,991,339.00 |
| May 15 2024 | 0.11203 | 0.01202 | 12.02% | 0.10004 | 0.11272 | 0.09808 | 59,826,146.00 |
| May 14 2024 | 0.10001 | -0.00495 | -4.72% | 0.1048 | 0.10616 | 0.0995 | 34,580,770.00 |
| May 13 2024 | 0.10496 | -0.00433 | -3.96% | 0.10939 | 0.1118 | 0.10176 | 53,052,269.00 |
| May 12 2024 | 0.10929 | -0.00339 | -3.01% | 0.11284 | 0.11429 | 0.10809 | 36,411,186.00 |
| May 11 2024 | 0.11268 | -0.00054 | -0.48% | 0.11308 | 0.11962 | 0.11198 | 43,494,013.00 |
| May 10 2024 | 0.11322 | 0.00027 | 0.24% | 0.1133 | 0.12866 | 0.11006 | 117,976,915.00 |
| May 09 2024 | 0.11295 | 0.00132 | 1.18% | 0.11229 | 0.11501 | 0.10883 | 53,611,391.00 |
| May 08 2024 | 0.11163 | -0.00445 | -3.83% | 0.11593 | 0.125 | 0.11045 | 85,815,675.00 |
| May 07 2024 | 0.11608 | 0.00299 | 2.64% | 0.11309 | 0.12599 | 0.11259 | 80,102,264.00 |
| May 06 2024 | 0.11309 | -0.00051 | -0.45% | 0.11364 | 0.12242 | 0.11114 | 71,480,956.00 |
| May 05 2024 | 0.1136 | 0.00518 | 4.78% | 0.10829 | 0.1162 | 0.10552 | 48,382,886.00 |
| May 04 2024 | 0.10842 | 0.00172 | 1.61% | 0.10667 | 0.11118 | 0.10503 | 68,367,916.00 |
| May 03 2024 | 0.1067 | 0.00509 | 5.01% | 0.10147 | 0.10849 | 0.09894 | 45,338,906.00 |
| May 02 2024 | 0.10161 | -0.00024 | -0.24% | 0.10105 | 0.10314 | 0.09659 | 34,262,865.00 |
| May 01 2024 | 0.10185 | 0.00177 | 1.77% | 0.09947 | 0.105676 | 0.0937 | 56,640,867.00 |
| Apr 30 2024 | 0.10008 | -0.00799 | -7.39% | 0.10814 | 0.11059 | 0.09343 | 53,607,392.00 |
| Apr 29 2024 | 0.10807 | -0.00279 | -2.52% | 0.110921 | 0.11287 | 0.10423 | 60,590,481.00 |
| Apr 28 2024 | 0.11086 | -0.00087 | -0.78% | 0.11152 | 0.11899 | 0.10977 | 43,304,972.00 |
| Apr 27 2024 | 0.11173 | 0.00154 | 1.40% | 0.11007 | 0.11299 | 0.10521 | 32,633,864.00 |
| Apr 26 2024 | 0.11019 | -0.00513 | -4.45% | 0.11534 | 0.11611 | 0.1095 | 38,387,813.00 |
| Apr 25 2024 | 0.11532 | -0.00381 | -3.20% | 0.11886 | 0.12181 | 0.1147 | 53,183,849.00 |
| Apr 24 2024 | 0.11913 | -0.01068 | -8.23% | 0.1299 | 0.13374 | 0.11728 | 70,713,874.00 |
| Apr 23 2024 | 0.12981 | -0.00411 | -3.07% | 0.13394 | 0.137 | 0.1283 | 46,505,730.00 |
| Apr 22 2024 | 0.13392 | 0.00326 | 2.50% | 0.13129 | 0.13576 | 0.12686 | 47,298,716.00 |
| Apr 21 2024 | 0.13066 | -0.00194 | -1.46% | 0.13274 | 0.1379 | 0.12856 | 93,701,369.00 |
| Apr 20 2024 | 0.1326 | 0.01784 | 15.55% | 0.11388 | 0.14098 | 0.10978 | 157,784,980.00 |
| Apr 19 2024 | 0.11476 | -0.00949 | -7.64% | 0.12449 | 0.12805 | 0.11242 | 126,512,861.00 |
| Apr 18 2024 | 0.12425 | 0.00562 | 4.74% | 0.11832 | 0.12723 | 0.10323 | 112,058,357.00 |
| Apr 17 2024 | 0.11863 | -0.0017 | -1.41% | 0.12065 | 0.12637 | 0.11298 | 107,717,836.00 |
| Apr 16 2024 | 0.12033 | 0.00169 | 1.42% | 0.11844 | 0.1233 | 0.11285 | 133,684,972.00 |
| Apr 15 2024 | 0.11864 | -0.00639 | -5.11% | 0.12445 | 0.13125 | 0.10984 | 179,973,291.00 |
| Apr 14 2024 | 0.12503 | 0.03492 | 38.75% | 0.08959 | 0.12798 | 0.08618 | 331,788,769.00 |
| Apr 13 2024 | 0.09011 | -0.01338 | -12.93% | 0.10416 | 0.10857 | 0.070 | 196,657,813.00 |
| Apr 12 2024 | 0.10349 | -0.02696 | -20.67% | 0.13049 | 0.14021 | 0.0868 | 165,269,326.00 |
| Apr 11 2024 | 0.13045 | -0.00387 | -2.88% | 0.13424 | 0.13994 | 0.12697 | 66,824,826.00 |
| Apr 10 2024 | 0.13432 | -0.00256 | -1.87% | 0.13674 | 0.13987 | 0.130 | 84,960,171.00 |
| Apr 09 2024 | 0.13688 | -0.01296 | -8.65% | 0.1493 | 0.15075 | 0.13602 | 91,440,803.00 |
| Apr 08 2024 | 0.14984 | -0.003 | -1.96% | 0.15223 | 0.16577 | 0.14868 | 86,170,952.00 |
| Apr 07 2024 | 0.15284 | 0.00504 | 3.41% | 0.1472 | 0.16309 | 0.14631 | 180,626,728.00 |
| Apr 06 2024 | 0.1478 | 0.01586 | 12.02% | 0.13194 | 0.150 | 0.13125 | 101,395,307.00 |
| Apr 05 2024 | 0.13194 | -0.00625 | -4.52% | 0.13861 | 0.13958 | 0.12557 | 104,089,965.00 |
| Apr 04 2024 | 0.13819 | 0.01204 | 9.54% | 0.12563 | 0.15554 | 0.11972 | 262,317,043.00 |
| Apr 03 2024 | 0.12615 | -0.00572 | -4.34% | 0.13175 | 0.1365 | 0.12083 | 91,982,863.00 |
| Apr 02 2024 | 0.13187 | -0.0063 | -4.56% | 0.13798 | 0.13932 | 0.128 | 99,830,559.00 |
