TRUUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.12813 | -0.01451 | -10.17% | 0.14355 | 0.14433 | 0.12663 | 1,480,533.00 |
Jul 21 2024 | 0.14264 | 0.00581 | 4.25% | 0.13685 | 0.14537 | 0.13179 | 1,770,067.00 |
Jul 20 2024 | 0.13683 | -0.00032 | -0.23% | 0.13763 | 0.14167 | 0.13215 | 1,282,176.00 |
Jul 19 2024 | 0.13715 | -0.00291 | -2.08% | 0.13911 | 0.14086 | 0.12812 | 1,962,204.00 |
Jul 18 2024 | 0.14006 | 0.00655 | 4.91% | 0.13449 | 0.14021 | 0.13005 | 1,734,958.00 |
Jul 17 2024 | 0.13351 | -0.00617 | -4.42% | 0.13881 | 0.14517 | 0.13335 | 2,052,861.00 |
Jul 16 2024 | 0.13968 | -0.00343 | -2.40% | 0.14327 | 0.14648 | 0.13236 | 2,327,310.00 |
Jul 15 2024 | 0.14311 | 0.01385 | 10.71% | 0.12874 | 0.14472 | 0.12796 | 2,836,504.00 |
Jul 14 2024 | 0.12926 | 0.00591 | 4.79% | 0.12476 | 0.1337 | 0.12208 | 2,706,938.00 |
Jul 13 2024 | 0.12335 | 0.00388 | 3.25% | 0.11696 | 0.13335 | 0.11687 | 2,973,719.00 |
Jul 12 2024 | 0.11947 | -0.00631 | -5.02% | 0.12565 | 0.126 | 0.11457 | 2,868,035.00 |
Jul 11 2024 | 0.12578 | 0.00263 | 2.14% | 0.12339 | 0.13398 | 0.11822 | 4,400,093.00 |
Jul 10 2024 | 0.12315 | 0.01666 | 15.64% | 0.10542 | 0.12431 | 0.10449 | 2,990,249.00 |
Jul 09 2024 | 0.10649 | 0.00265 | 2.55% | 0.10368 | 0.10841 | 0.10237 | 1,330,000.00 |
Jul 08 2024 | 0.10384 | -0.00021 | -0.20% | 0.10365 | 0.11353 | 0.09878 | 2,666,872.00 |
Jul 07 2024 | 0.10405 | -0.00844 | -7.50% | 0.11195 | 0.11344 | 0.10298 | 2,036,482.00 |
Jul 06 2024 | 0.11249 | 0.0168 | 17.56% | 0.09527 | 0.11338 | 0.09405 | 1,849,562.00 |
Jul 05 2024 | 0.09569 | -0.00509 | -5.05% | 0.10121 | 0.10132 | 0.08583 | 4,176,853.00 |
Jul 04 2024 | 0.10078 | -0.02248 | -18.24% | 0.12207 | 0.12444 | 0.09943 | 2,742,563.00 |
Jul 03 2024 | 0.12326 | -0.01299 | -9.53% | 0.13613 | 0.13876 | 0.122 | 1,823,589.00 |
Jul 02 2024 | 0.13625 | 0.00161 | 1.20% | 0.13404 | 0.14096 | 0.13114 | 2,255,460.00 |
Jul 01 2024 | 0.13464 | 0.00992 | 7.95% | 0.12484 | 0.13807 | 0.12331 | 2,675,859.00 |
Jun 30 2024 | 0.12472 | 0.00522 | 4.37% | 0.11974 | 0.12509 | 0.11746 | 1,577,945.00 |
Jun 29 2024 | 0.1195 | -0.00452 | -3.64% | 0.12505 | 0.12614 | 0.11896 | 984,970.00 |
Jun 28 2024 | 0.12402 | -0.01163 | -8.57% | 0.13648 | 0.13776 | 0.12366 | 1,379,617.00 |
Jun 27 2024 | 0.13565 | -0.00347 | -2.49% | 0.14038 | 0.14366 | 0.13257 | 1,375,542.00 |
Jun 26 2024 | 0.13912 | -0.00317 | -2.23% | 0.14376 | 0.14612 | 0.13785 | 1,426,923.00 |
Jun 25 2024 | 0.14229 | 0.00512 | 3.73% | 0.13657 | 0.14605 | 0.13526 | 1,520,134.00 |
Jun 24 2024 | 0.13717 | 0.0071 | 5.46% | 0.12992 | 0.13733 | 0.12401 | 2,830,343.00 |
Jun 23 2024 | 0.13007 | -0.01418 | -9.83% | 0.14419 | 0.14986 | 0.12929 | 2,172,836.00 |
Jun 22 2024 | 0.14425 | 0.00437 | 3.12% | 0.1406 | 0.14634 | 0.13473 | 1,556,796.00 |
Jun 21 2024 | 0.13988 | -0.00773 | -5.24% | 0.1486 | 0.15196 | 0.13892 | 1,882,549.00 |
Jun 20 2024 | 0.14761 | -0.00011 | -0.07% | 0.14905 | 0.1588 | 0.14487 | 2,611,339.00 |
Jun 19 2024 | 0.14772 | -0.00158 | -1.06% | 0.14955 | 0.15845 | 0.14424 | 2,782,235.00 |
Jun 18 2024 | 0.1493 | -0.01057 | -6.61% | 0.16034 | 0.1608 | 0.14015 | 2,666,490.00 |
Jun 17 2024 | 0.15987 | -0.02619 | -14.08% | 0.18782 | 0.19024 | 0.15734 | 4,526,757.00 |
Jun 16 2024 | 0.18606 | 0.00146 | 0.79% | 0.1844 | 0.18921 | 0.17558 | 2,764,621.00 |
Jun 15 2024 | 0.1846 | -0.00636 | -3.33% | 0.18778 | 0.19794 | 0.18284 | 3,901,720.00 |
Jun 14 2024 | 0.19096 | -0.00862 | -4.32% | 0.19874 | 0.20972 | 0.18662 | 6,173,441.00 |
Jun 13 2024 | 0.19958 | -0.00511 | -2.50% | 0.20427 | 0.22211 | 0.18834 | 5,162,562.00 |
Jun 12 2024 | 0.20469 | 0.00881 | 4.50% | 0.19569 | 0.224 | 0.1819 | 5,713,361.00 |
Jun 11 2024 | 0.19588 | -0.02465 | -11.18% | 0.22023 | 0.22748 | 0.19104 | 4,885,725.00 |
Jun 10 2024 | 0.22053 | -0.00888 | -3.87% | 0.22944 | 0.24359 | 0.21505 | 4,915,341.00 |
Jun 09 2024 | 0.22941 | 0.02865 | 14.27% | 0.20101 | 0.2352 | 0.19015 | 5,687,857.00 |
Jun 08 2024 | 0.20076 | 0.01202 | 6.37% | 0.18907 | 0.21781 | 0.18784 | 6,174,986.00 |
Jun 07 2024 | 0.18874 | -0.01232 | -6.13% | 0.2016 | 0.21186 | 0.17843 | 3,188,152.00 |
Jun 06 2024 | 0.20106 | 0.00742 | 3.83% | 0.19368 | 0.21743 | 0.19133 | 3,872,351.00 |
Jun 05 2024 | 0.19364 | 0.00271 | 1.42% | 0.18977 | 0.2118 | 0.18977 | 2,915,739.00 |
Jun 04 2024 | 0.19093 | 0.00495 | 2.66% | 0.1868 | 0.19475 | 0.18484 | 1,896,965.00 |
Jun 03 2024 | 0.18598 | 0.00177 | 0.96% | 0.18368 | 0.1969 | 0.17802 | 3,681,026.00 |
Jun 02 2024 | 0.18421 | -0.01525 | -7.65% | 0.20027 | 0.20628 | 0.18215 | 4,140,180.00 |
Jun 01 2024 | 0.19946 | 0.02736 | 15.90% | 0.17193 | 0.20544 | 0.16977 | 5,241,908.00 |
May 31 2024 | 0.1721 | -0.01477 | -7.90% | 0.18861 | 0.1919 | 0.17101 | 3,275,662.00 |
May 30 2024 | 0.18687 | -0.02439 | -11.55% | 0.21058 | 0.21943 | 0.17771 | 4,964,363.00 |
May 29 2024 | 0.21126 | 0.02402 | 12.83% | 0.18832 | 0.23551 | 0.18576 | 5,435,754.00 |
May 28 2024 | 0.18724 | 0.00515 | 2.83% | 0.18216 | 0.1943 | 0.16941 | 4,680,637.00 |
May 27 2024 | 0.18209 | 0.01864 | 11.40% | 0.16355 | 0.18463 | 0.15186 | 5,030,177.00 |
May 26 2024 | 0.16345 | 0.01327 | 8.84% | 0.14847 | 0.18255 | 0.14429 | 4,074,822.00 |
May 25 2024 | 0.15018 | -0.00265 | -1.73% | 0.15316 | 0.15778 | 0.14634 | 3,523,666.00 |
May 24 2024 | 0.15283 | 0.02275 | 17.49% | 0.13195 | 0.15544 | 0.13015 | 6,294,579.00 |
May 23 2024 | 0.13008 | 0.00765 | 6.25% | 0.12259 | 0.1304 | 0.11538 | 2,529,917.00 |
May 22 2024 | 0.12243 | -0.00566 | -4.42% | 0.12888 | 0.12902 | 0.11845 | 1,544,778.00 |
May 21 2024 | 0.12809 | -0.00129 | -1.00% | 0.1304 | 0.13338 | 0.12552 | 2,079,146.00 |
May 20 2024 | 0.12938 | 0.00787 | 6.48% | 0.12201 | 0.13418 | 0.11863 | 2,414,383.00 |
May 19 2024 | 0.12151 | -0.00662 | -5.17% | 0.12737 | 0.13204 | 0.121 | 1,361,145.00 |
May 18 2024 | 0.12813 | 0.00506 | 4.11% | 0.12237 | 0.13265 | 0.12206 | 2,966,276.00 |
May 17 2024 | 0.12307 | 0.01116 | 9.97% | 0.11053 | 0.12598 | 0.11053 | 2,405,620.00 |
May 16 2024 | 0.11191 | 0.00014 | 0.13% | 0.11111 | 0.11773 | 0.1069 | 1,436,669.00 |
May 15 2024 | 0.11177 | 0.01173 | 11.73% | 0.09995 | 0.11261 | 0.09808 | 1,730,650.00 |
May 14 2024 | 0.10004 | -0.0053 | -5.03% | 0.10606 | 0.10616 | 0.09951 | 1,130,992.00 |
May 13 2024 | 0.10534 | -0.00383 | -3.51% | 0.10939 | 0.11173 | 0.10178 | 1,926,230.00 |
May 12 2024 | 0.10917 | -0.00354 | -3.14% | 0.1131 | 0.11392 | 0.10809 | 1,132,453.00 |
May 11 2024 | 0.11271 | -0.00044 | -0.39% | 0.1143 | 0.1196 | 0.11198 | 1,469,472.00 |
May 10 2024 | 0.11315 | -0.00016 | -0.14% | 0.11479 | 0.12799 | 0.11008 | 3,523,059.00 |
May 09 2024 | 0.11331 | 0.00198 | 1.78% | 0.11048 | 0.11503 | 0.10886 | 1,703,697.00 |
May 08 2024 | 0.11133 | -0.00477 | -4.11% | 0.11591 | 0.12399 | 0.11031 | 2,651,300.00 |
May 07 2024 | 0.1161 | 0.00302 | 2.67% | 0.11463 | 0.12592 | 0.11259 | 2,522,662.00 |
May 06 2024 | 0.11308 | -0.00059 | -0.52% | 0.11311 | 0.12222 | 0.11116 | 2,311,386.00 |
May 05 2024 | 0.11367 | 0.00513 | 4.73% | 0.10807 | 0.1162 | 0.10552 | 1,536,574.00 |
May 04 2024 | 0.10854 | 0.00166 | 1.55% | 0.10718 | 0.11118 | 0.10503 | 1,944,035.00 |
May 03 2024 | 0.10688 | 0.00521 | 5.12% | 0.10258 | 0.10849 | 0.09895 | 1,382,228.00 |
May 02 2024 | 0.10167 | -0.00032 | -0.31% | 0.10094 | 0.10313 | 0.09664 | 1,120,667.00 |
May 01 2024 | 0.10199 | 0.00189 | 1.89% | 0.10012 | 0.10424 | 0.0937 | 2,015,718.00 |
Apr 30 2024 | 0.1001 | -0.00804 | -7.43% | 0.10801 | 0.11059 | 0.09364 | 1,635,546.00 |
Apr 29 2024 | 0.10814 | -0.00264 | -2.38% | 0.11071 | 0.1128 | 0.10436 | 1,007,643.00 |
Apr 28 2024 | 0.11078 | -0.00063 | -0.57% | 0.11054 | 0.11895 | 0.10978 | 1,362,846.00 |
Apr 27 2024 | 0.11141 | 0.00157 | 1.43% | 0.10948 | 0.11299 | 0.10531 | 998,120.00 |
Apr 26 2024 | 0.10984 | -0.00553 | -4.79% | 0.11548 | 0.11603 | 0.10948 | 1,211,882.00 |
Apr 25 2024 | 0.11537 | -0.00395 | -3.31% | 0.11868 | 0.12092 | 0.11464 | 1,681,571.00 |
Apr 24 2024 | 0.11932 | -0.01058 | -8.14% | 0.12954 | 0.13368 | 0.11731 | 2,209,202.00 |