Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRUUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.14843 | -0.00386 | -2.53% | 0.15414 | 0.15663 | 0.1463 | 691,304.00 |
| May 24 2024 | 0.15229 | 0.02284 | 17.64% | 0.1317 | 0.15459 | 0.13024 | 1,460,932.00 |
| May 23 2024 | 0.12945 | 0.00731 | 5.98% | 0.12242 | 0.12998 | 0.1156 | 2,203,631.00 |
| May 22 2024 | 0.12214 | -0.00604 | -4.71% | 0.12776 | 0.12786 | 0.11866 | 997,407.00 |
| May 21 2024 | 0.12818 | -0.00215 | -1.65% | 0.12994 | 0.13312 | 0.12564 | 1,440,135.00 |
| May 20 2024 | 0.13033 | 0.00891 | 7.34% | 0.12136 | 0.13372 | 0.11865 | 1,575,772.00 |
| May 19 2024 | 0.12142 | -0.00616 | -4.83% | 0.12792 | 0.13174 | 0.12139 | 838,810.00 |
| May 18 2024 | 0.12758 | 0.00462 | 3.76% | 0.12311 | 0.13243 | 0.1226 | 1,887,508.00 |
| May 17 2024 | 0.12296 | 0.01168 | 10.50% | 0.11157 | 0.12573 | 0.11077 | 1,490,315.00 |
| May 16 2024 | 0.11128 | -0.00063 | -0.56% | 0.11207 | 0.11735 | 0.10684 | 1,270,942.00 |
| May 15 2024 | 0.11191 | 0.01211 | 12.13% | 0.10023 | 0.11269 | 0.09816 | 1,399,906.00 |
| May 14 2024 | 0.0998 | -0.0059 | -5.58% | 0.10496 | 0.10598 | 0.09947 | 796,500.00 |
| May 13 2024 | 0.1057 | -0.00304 | -2.80% | 0.10934 | 0.11151 | 0.10178 | 1,446,773.00 |
| May 12 2024 | 0.10874 | -0.00393 | -3.49% | 0.11303 | 0.11385 | 0.10827 | 1,070,507.00 |
| May 11 2024 | 0.11267 | -0.00047 | -0.42% | 0.11282 | 0.11961 | 0.11202 | 887,297.00 |
| May 10 2024 | 0.11314 | 0.00003 | 0.03% | 0.1131 | 0.12735 | 0.110 | 2,452,955.00 |
| May 09 2024 | 0.11311 | 0.00092 | 0.82% | 0.11211 | 0.11507 | 0.10892 | 1,460,315.00 |
| May 08 2024 | 0.11219 | -0.00381 | -3.28% | 0.11556 | 0.12413 | 0.11033 | 2,145,229.00 |
| May 07 2024 | 0.116 | 0.00312 | 2.76% | 0.11362 | 0.12554 | 0.11287 | 2,200,506.00 |
| May 06 2024 | 0.11288 | -0.0007 | -0.62% | 0.11396 | 0.12195 | 0.1113 | 2,020,545.00 |
| May 05 2024 | 0.11358 | 0.00531 | 4.90% | 0.10874 | 0.11597 | 0.10569 | 1,184,176.00 |
| May 04 2024 | 0.10827 | 0.00157 | 1.47% | 0.10652 | 0.11098 | 0.10519 | 1,814,791.00 |
| May 03 2024 | 0.1067 | 0.00498 | 4.90% | 0.10167 | 0.10824 | 0.099 | 1,510,569.00 |
| May 02 2024 | 0.10172 | -0.00019 | -0.19% | 0.10075 | 0.10307 | 0.09678 | 1,357,674.00 |
| May 01 2024 | 0.10191 | 0.00257 | 2.59% | 0.09927 | 0.10452 | 0.09444 | 3,276,031.00 |
| Apr 30 2024 | 0.09934 | -0.00869 | -8.04% | 0.10785 | 0.11032 | 0.09344 | 2,561,799.00 |
| Apr 29 2024 | 0.10803 | -0.00216 | -1.96% | 0.11079 | 0.11296 | 0.10421 | 2,517,817.00 |
| Apr 28 2024 | 0.11019 | -0.00147 | -1.32% | 0.11159 | 0.11878 | 0.110 | 2,103,740.00 |
| Apr 27 2024 | 0.11166 | 0.00166 | 1.51% | 0.11024 | 0.11296 | 0.10607 | 1,219,541.00 |
| Apr 26 2024 | 0.110 | -0.00521 | -4.52% | 0.11539 | 0.11606 | 0.10961 | 1,180,600.00 |
| Apr 25 2024 | 0.11521 | -0.00262 | -2.22% | 0.11868 | 0.11994 | 0.11474 | 1,095,929.00 |
| Apr 24 2024 | 0.11783 | -0.01192 | -9.19% | 0.13086 | 0.13333 | 0.11783 | 888,532.00 |
| Apr 23 2024 | 0.12975 | -0.0042 | -3.14% | 0.13364 | 0.13599 | 0.12841 | 1,013,236.00 |
| Apr 22 2024 | 0.13395 | 0.00306 | 2.34% | 0.13203 | 0.13558 | 0.1273 | 918,143.00 |
| Apr 21 2024 | 0.13089 | -0.00135 | -1.02% | 0.13311 | 0.13548 | 0.12902 | 1,175,572.00 |
| Apr 20 2024 | 0.13224 | 0.01816 | 15.92% | 0.11328 | 0.13777 | 0.11058 | 1,246,359.00 |
| Apr 19 2024 | 0.11408 | -0.01031 | -8.29% | 0.12476 | 0.12692 | 0.11371 | 1,167,904.00 |
| Apr 18 2024 | 0.12439 | 0.00584 | 4.93% | 0.11853 | 0.12725 | 0.10345 | 1,755,567.00 |
| Apr 17 2024 | 0.11855 | -0.00225 | -1.86% | 0.12027 | 0.12601 | 0.11293 | 1,449,304.00 |
| Apr 16 2024 | 0.1208 | 0.00175 | 1.47% | 0.11814 | 0.12223 | 0.11396 | 1,649,229.00 |
| Apr 15 2024 | 0.11905 | -0.00616 | -4.92% | 0.1241 | 0.1282 | 0.1099 | 2,291,608.00 |
| Apr 14 2024 | 0.12521 | 0.03474 | 38.40% | 0.09042 | 0.12589 | 0.08793 | 1,824,261.00 |
| Apr 13 2024 | 0.09047 | -0.0133 | -12.82% | 0.10412 | 0.1082 | 0.07537 | 1,747,780.00 |
| Apr 12 2024 | 0.10377 | -0.02622 | -20.17% | 0.13076 | 0.13641 | 0.09714 | 1,344,288.00 |
| Apr 11 2024 | 0.12999 | -0.0045 | -3.35% | 0.13396 | 0.13752 | 0.1273 | 953,356.00 |
| Apr 10 2024 | 0.13449 | -0.00167 | -1.23% | 0.13672 | 0.13822 | 0.132 | 956,082.00 |
| Apr 09 2024 | 0.13616 | -0.01397 | -9.31% | 0.14974 | 0.15058 | 0.13613 | 1,026,249.00 |
| Apr 08 2024 | 0.15013 | -0.00269 | -1.76% | 0.15138 | 0.16451 | 0.14864 | 2,910,287.00 |
| Apr 07 2024 | 0.15282 | 0.00554 | 3.76% | 0.14674 | 0.16239 | 0.14673 | 3,588,290.00 |
| Apr 06 2024 | 0.14728 | 0.01546 | 11.73% | 0.13175 | 0.14874 | 0.13166 | 2,912,938.00 |
| Apr 05 2024 | 0.13182 | -0.00685 | -4.94% | 0.13736 | 0.13764 | 0.1268 | 2,136,910.00 |
| Apr 04 2024 | 0.13867 | 0.01291 | 10.27% | 0.12542 | 0.15346 | 0.12046 | 2,957,928.00 |
| Apr 03 2024 | 0.12576 | -0.00616 | -4.67% | 0.13165 | 0.13588 | 0.121 | 2,430,003.00 |
| Apr 02 2024 | 0.13192 | -0.00645 | -4.66% | 0.13798 | 0.13802 | 0.12944 | 1,822,638.00 |
| Apr 01 2024 | 0.13837 | -0.01647 | -10.64% | 0.1538 | 0.1538 | 0.13208 | 2,102,401.00 |
| Mar 31 2024 | 0.15484 | 0.00851 | 5.82% | 0.14644 | 0.1642 | 0.14627 | 2,651,353.00 |
| Mar 30 2024 | 0.14633 | -0.01351 | -8.45% | 0.16068 | 0.16587 | 0.14598 | 2,824,398.00 |
| Mar 29 2024 | 0.15984 | -0.00891 | -5.28% | 0.16878 | 0.17442 | 0.15263 | 2,814,369.00 |
| Mar 28 2024 | 0.16875 | -0.00572 | -3.28% | 0.17534 | 0.19389 | 0.16359 | 3,694,040.00 |
| Mar 27 2024 | 0.17447 | 0.01622 | 10.25% | 0.15791 | 0.18364 | 0.1421 | 5,215,203.00 |
| Mar 26 2024 | 0.15825 | 0.02268 | 16.73% | 0.13699 | 0.17073 | 0.12991 | 3,347,510.00 |
| Mar 25 2024 | 0.13557 | 0.02847 | 26.58% | 0.10747 | 0.14098 | 0.10271 | 4,509,048.00 |
| Mar 24 2024 | 0.1071 | -0.00201 | -1.84% | 0.10881 | 0.11644 | 0.10557 | 2,403,163.00 |
| Mar 23 2024 | 0.10911 | 0.00502 | 4.82% | 0.10575 | 0.11872 | 0.10262 | 2,859,775.00 |
| Mar 22 2024 | 0.10409 | 0.00445 | 4.47% | 0.09997 | 0.11942 | 0.09837 | 3,738,956.00 |
| Mar 21 2024 | 0.09964 | 0.00867 | 9.53% | 0.09341 | 0.10748 | 0.0908 | 4,076,051.00 |
| Mar 20 2024 | 0.09097 | 0.02635 | 40.78% | 0.06489 | 0.09191 | 0.06179 | 3,161,452.00 |
| Mar 19 2024 | 0.06462 | -0.00938 | -12.68% | 0.0732 | 0.07406 | 0.063 | 1,822,754.00 |
| Mar 18 2024 | 0.074 | -0.00949 | -11.37% | 0.08313 | 0.08526 | 0.07287 | 1,338,872.00 |
| Mar 17 2024 | 0.08349 | 0.00957 | 12.95% | 0.07436 | 0.08676 | 0.07165 | 1,231,991.00 |
| Mar 16 2024 | 0.07392 | -0.00582 | -7.30% | 0.07977 | 0.08314 | 0.07231 | 1,738,299.00 |
| Mar 15 2024 | 0.07974 | -0.00611 | -7.12% | 0.08566 | 0.08859 | 0.07451 | 1,688,461.00 |
| Mar 14 2024 | 0.08585 | -0.00226 | -2.56% | 0.08814 | 0.08896 | 0.07758 | 1,871,455.00 |
| Mar 13 2024 | 0.08811 | 0.00222 | 2.58% | 0.08589 | 0.08916 | 0.08471 | 1,578,199.00 |
| Mar 12 2024 | 0.08589 | 0.00183 | 2.18% | 0.08394 | 0.08601 | 0.07879 | 2,023,032.00 |
| Mar 11 2024 | 0.08406 | 0.00034 | 0.41% | 0.08398 | 0.08467 | 0.07985 | 4,766,608.00 |
| Mar 10 2024 | 0.08372 | 0.0014 | 1.70% | 0.08255 | 0.08463 | 0.08008 | 5,112,106.00 |
| Mar 09 2024 | 0.08232 | -0.00001 | -0.01% | 0.08268 | 0.08581 | 0.08156 | 4,689,730.00 |
| Mar 08 2024 | 0.08233 | 0.00312 | 3.94% | 0.07926 | 0.08492 | 0.07847 | 6,846,011.00 |
| Mar 07 2024 | 0.07921 | 0.00144 | 1.85% | 0.07798 | 0.08066 | 0.07735 | 6,904,279.00 |
| Mar 06 2024 | 0.07777 | 0.00783 | 11.20% | 0.07008 | 0.07798 | 0.0673 | 7,466,898.00 |
| Mar 05 2024 | 0.06994 | -0.00671 | -8.75% | 0.07678 | 0.08104 | 0.06447 | 3,333,531.00 |
| Mar 04 2024 | 0.07665 | 0.00184 | 2.46% | 0.0751 | 0.08117 | 0.07365 | 4,756,278.00 |
| Mar 03 2024 | 0.07481 | -0.00224 | -2.91% | 0.07709 | 0.0771 | 0.06876 | 4,204,312.00 |
| Mar 02 2024 | 0.07705 | 0.00488 | 6.76% | 0.07213 | 0.0772 | 0.07213 | 4,598,645.00 |
| Mar 01 2024 | 0.07217 | 0.00359 | 5.23% | 0.06847 | 0.07247 | 0.06847 | 3,069,576.00 |
| Feb 29 2024 | 0.06858 | 0.00105 | 1.55% | 0.06762 | 0.07186 | 0.0662 | 3,305,940.00 |
| Feb 28 2024 | 0.06753 | -0.00177 | -2.55% | 0.06921 | 0.07107 | 0.06302 | 2,766,506.00 |
| Feb 27 2024 | 0.0693 | 0.0013 | 1.91% | 0.06803 | 0.07415 | 0.06771 | 3,080,847.00 |
| Feb 26 2024 | 0.068 | 0.0011 | 1.64% | 0.06688 | 0.06935 | 0.06482 | 2,145,613.00 |
| Feb 25 2024 | 0.0669 | 0.0033 | 5.19% | 0.06363 | 0.06941 | 0.06256 | 2,610,480.00 |
| Feb 24 2024 | 0.0636 | 0.00332 | 5.51% | 0.06024 | 0.06622 | 0.05881 | 2,509,026.00 |
