Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRUUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.12164 | -0.00627 | -4.90% | 0.12787 | 0.12787 | 0.119 | 324,386.00 |
| May 21 2024 | 0.12791 | -0.00118 | -0.91% | 0.12957 | 0.13266 | 0.12565 | 588,307.00 |
| May 20 2024 | 0.12909 | 0.0076 | 6.26% | 0.12146 | 0.13347 | 0.11914 | 522,435.00 |
| May 19 2024 | 0.12149 | -0.00643 | -5.03% | 0.12804 | 0.13149 | 0.12122 | 499,844.00 |
| May 18 2024 | 0.12792 | 0.00466 | 3.78% | 0.12433 | 0.1322 | 0.12433 | 810,400.00 |
| May 17 2024 | 0.12326 | 0.01168 | 10.47% | 0.11165 | 0.12571 | 0.11134 | 560,226.00 |
| May 16 2024 | 0.11158 | 0.00036 | 0.32% | 0.11254 | 0.11744 | 0.10718 | 161,615.00 |
| May 15 2024 | 0.11122 | 0.01114 | 11.13% | 0.10061 | 0.1125 | 0.09841 | 305,172.00 |
| May 14 2024 | 0.10008 | -0.00476 | -4.54% | 0.10477 | 0.10527 | 0.09972 | 123,602.00 |
| May 13 2024 | 0.10484 | -0.00502 | -4.57% | 0.109 | 0.11141 | 0.10227 | 255,908.00 |
| May 12 2024 | 0.10986 | -0.00283 | -2.51% | 0.11269 | 0.11365 | 0.10811 | 85,436.00 |
| May 11 2024 | 0.11269 | -0.00077 | -0.68% | 0.11269 | 0.11913 | 0.11215 | 96,563.00 |
| May 10 2024 | 0.11346 | 0.00015 | 0.13% | 0.11254 | 0.12827 | 0.11034 | 415,804.00 |
| May 09 2024 | 0.11331 | 0.00183 | 1.64% | 0.11146 | 0.11428 | 0.10914 | 214,431.00 |
| May 08 2024 | 0.11148 | -0.0047 | -4.05% | 0.11542 | 0.12313 | 0.11092 | 707,951.00 |
| May 07 2024 | 0.11618 | 0.0032 | 2.83% | 0.1133 | 0.12543 | 0.1128 | 250,637.00 |
| May 06 2024 | 0.11298 | -0.00164 | -1.43% | 0.1142 | 0.12198 | 0.11141 | 303,385.00 |
| May 05 2024 | 0.11462 | 0.00636 | 5.87% | 0.1083 | 0.11549 | 0.10574 | 277,296.00 |
| May 04 2024 | 0.10826 | 0.00143 | 1.34% | 0.10657 | 0.11054 | 0.10533 | 154,351.00 |
| May 03 2024 | 0.10683 | 0.00515 | 5.06% | 0.10114 | 0.10808 | 0.09889 | 423,224.00 |
| May 02 2024 | 0.10168 | -0.00023 | -0.23% | 0.10073 | 0.10259 | 0.09675 | 358,824.00 |
| May 01 2024 | 0.10191 | 0.00319 | 3.23% | 0.09795 | 0.10382 | 0.09387 | 405,273.00 |
| Apr 30 2024 | 0.09872 | -0.00946 | -8.74% | 0.10745 | 0.11027 | 0.09387 | 429,675.00 |
| Apr 29 2024 | 0.10818 | -0.00191 | -1.73% | 0.11113 | 0.11248 | 0.10449 | 564,387.00 |
| Apr 28 2024 | 0.11009 | -0.00175 | -1.56% | 0.11168 | 0.11844 | 0.11009 | 143,235.00 |
| Apr 27 2024 | 0.11184 | 0.00151 | 1.37% | 0.11079 | 0.11257 | 0.10593 | 162,067.00 |
| Apr 26 2024 | 0.11033 | -0.00541 | -4.67% | 0.11567 | 0.11697 | 0.11009 | 139,743.00 |
| Apr 25 2024 | 0.11574 | -0.00323 | -2.71% | 0.11955 | 0.12321 | 0.11566 | 310,011.00 |
| Apr 24 2024 | 0.11897 | -0.01018 | -7.88% | 0.13087 | 0.13347 | 0.11757 | 1,016,081.00 |
| Apr 23 2024 | 0.12915 | -0.00481 | -3.59% | 0.13398 | 0.13625 | 0.12865 | 133,289.00 |
| Apr 22 2024 | 0.13396 | 0.0032 | 2.45% | 0.13155 | 0.13548 | 0.12723 | 261,016.00 |
| Apr 21 2024 | 0.13076 | -0.00196 | -1.48% | 0.13275 | 0.13669 | 0.12915 | 413,709.00 |
| Apr 20 2024 | 0.13272 | 0.01791 | 15.60% | 0.11381 | 0.15524 | 0.10957 | 1,431,471.00 |
| Apr 19 2024 | 0.11481 | -0.00998 | -8.00% | 0.12488 | 0.12762 | 0.11339 | 849,444.00 |
| Apr 18 2024 | 0.12479 | 0.00644 | 5.44% | 0.11807 | 0.12704 | 0.10383 | 1,001,938.00 |
| Apr 17 2024 | 0.11835 | -0.00241 | -2.00% | 0.12077 | 0.12612 | 0.11339 | 1,523,721.00 |
| Apr 16 2024 | 0.12076 | 0.00188 | 1.58% | 0.11854 | 0.12248 | 0.11339 | 773,265.00 |
| Apr 15 2024 | 0.11888 | -0.00616 | -4.93% | 0.12416 | 0.13108 | 0.11058 | 1,780,377.00 |
| Apr 14 2024 | 0.12504 | 0.03424 | 37.71% | 0.09108 | 0.12826 | 0.08733 | 1,866,954.00 |
| Apr 13 2024 | 0.0908 | -0.01287 | -12.41% | 0.10441 | 0.1124 | 0.07679 | 1,497,825.00 |
| Apr 12 2024 | 0.10367 | -0.0268 | -20.54% | 0.13049 | 0.13902 | 0.09146 | 803,527.00 |
| Apr 11 2024 | 0.13047 | -0.00402 | -2.99% | 0.13401 | 0.13921 | 0.12787 | 239,147.00 |
| Apr 10 2024 | 0.13449 | -0.00231 | -1.69% | 0.13667 | 0.13866 | 0.130 | 535,280.00 |
| Apr 09 2024 | 0.1368 | -0.01295 | -8.65% | 0.14976 | 0.15998 | 0.1368 | 487,207.00 |
| Apr 08 2024 | 0.14975 | -0.00351 | -2.29% | 0.15196 | 0.16549 | 0.14923 | 842,266.00 |
| Apr 07 2024 | 0.15326 | 0.00534 | 3.61% | 0.14907 | 0.164 | 0.14778 | 1,937,652.00 |
| Apr 06 2024 | 0.14792 | 0.01533 | 11.56% | 0.1326 | 0.1655 | 0.1326 | 752,001.00 |
| Apr 05 2024 | 0.13259 | -0.00591 | -4.27% | 0.13763 | 0.14184 | 0.12646 | 514,413.00 |
| Apr 04 2024 | 0.1385 | 0.01216 | 9.62% | 0.12611 | 0.15838 | 0.12076 | 1,638,391.00 |
| Apr 03 2024 | 0.12634 | -0.00586 | -4.43% | 0.13146 | 0.13625 | 0.12149 | 626,285.00 |
| Apr 02 2024 | 0.1322 | -0.00629 | -4.54% | 0.13827 | 0.13873 | 0.12889 | 603,781.00 |
| Apr 01 2024 | 0.13849 | -0.01726 | -11.08% | 0.15389 | 0.15389 | 0.13255 | 560,619.00 |
| Mar 31 2024 | 0.15575 | 0.00904 | 6.16% | 0.14765 | 0.16546 | 0.14765 | 402,221.00 |
| Mar 30 2024 | 0.14671 | -0.01338 | -8.36% | 0.16094 | 0.16927 | 0.14618 | 421,193.00 |
| Mar 29 2024 | 0.16009 | -0.01083 | -6.34% | 0.1691 | 0.17498 | 0.11828 | 755,020.00 |
| Mar 28 2024 | 0.17092 | -0.00448 | -2.55% | 0.17675 | 0.1952 | 0.16413 | 1,873,625.00 |
| Mar 27 2024 | 0.1754 | 0.01672 | 10.54% | 0.15848 | 0.18419 | 0.14095 | 2,416,506.00 |
| Mar 26 2024 | 0.15868 | 0.02185 | 15.97% | 0.13692 | 0.17385 | 0.11281 | 3,499,806.00 |
| Mar 25 2024 | 0.13683 | 0.02973 | 27.76% | 0.10772 | 0.14239 | 0.10304 | 2,314,160.00 |
| Mar 24 2024 | 0.1071 | -0.00208 | -1.91% | 0.1089 | 0.11642 | 0.10574 | 601,881.00 |
| Mar 23 2024 | 0.10918 | 0.00427 | 4.07% | 0.10617 | 0.12199 | 0.09646 | 735,547.00 |
| Mar 22 2024 | 0.10491 | 0.00511 | 5.12% | 0.09975 | 0.11974 | 0.09856 | 2,612,307.00 |
| Mar 21 2024 | 0.0998 | 0.00535 | 5.66% | 0.09386 | 0.11077 | 0.0851 | 3,548,298.00 |
| Mar 20 2024 | 0.09445 | 0.02936 | 45.11% | 0.06531 | 0.09456 | 0.06186 | 1,305,319.00 |
| Mar 19 2024 | 0.06509 | -0.00874 | -11.84% | 0.07356 | 0.07426 | 0.063 | 561,909.00 |
| Mar 18 2024 | 0.07383 | -0.00946 | -11.36% | 0.08328 | 0.08538 | 0.07321 | 288,036.00 |
| Mar 17 2024 | 0.08329 | 0.00875 | 11.74% | 0.07499 | 0.08989 | 0.07244 | 677,827.00 |
| Mar 16 2024 | 0.07454 | -0.00575 | -7.16% | 0.081 | 0.08353 | 0.07281 | 299,157.00 |
| Mar 15 2024 | 0.08029 | -0.00562 | -6.54% | 0.08571 | 0.08866 | 0.07431 | 317,713.00 |
| Mar 14 2024 | 0.08591 | -0.00215 | -2.44% | 0.08831 | 0.08897 | 0.07804 | 455,444.00 |
| Mar 13 2024 | 0.08806 | 0.00161 | 1.86% | 0.08601 | 0.08941 | 0.08514 | 252,798.00 |
| Mar 12 2024 | 0.08645 | 0.0025 | 2.98% | 0.08421 | 0.08645 | 0.07941 | 378,589.00 |
| Mar 11 2024 | 0.08395 | 0.00 | 0.00% | 0.08462 | 0.08473 | 0.07338 | 421,299.00 |
| Mar 10 2024 | 0.08395 | 0.00117 | 1.41% | 0.08286 | 0.08806 | 0.08069 | 321,367.00 |
| Mar 09 2024 | 0.08278 | -0.0002 | -0.24% | 0.08313 | 0.08862 | 0.08205 | 142,543.00 |
| Mar 08 2024 | 0.08298 | 0.00352 | 4.43% | 0.08006 | 0.08493 | 0.07873 | 432,278.00 |
| Mar 07 2024 | 0.07946 | 0.00119 | 1.52% | 0.07828 | 0.081 | 0.07742 | 203,692.00 |
| Mar 06 2024 | 0.07827 | 0.00837 | 11.97% | 0.07062 | 0.07835 | 0.0678 | 152,044.00 |
| Mar 05 2024 | 0.0699 | -0.00747 | -9.65% | 0.07621 | 0.08133 | 0.06066 | 735,904.00 |
| Mar 04 2024 | 0.07737 | 0.0023 | 3.06% | 0.07505 | 0.08143 | 0.0739 | 235,223.00 |
| Mar 03 2024 | 0.07507 | -0.00233 | -3.01% | 0.07675 | 0.07706 | 0.06926 | 209,279.00 |
| Mar 02 2024 | 0.0774 | 0.00503 | 6.95% | 0.0725 | 0.0774 | 0.0725 | 191,495.00 |
| Mar 01 2024 | 0.07237 | 0.00361 | 5.25% | 0.06865 | 0.07237 | 0.06711 | 126,575.00 |
| Feb 29 2024 | 0.06876 | 0.00093 | 1.37% | 0.06745 | 0.07193 | 0.06656 | 110,504.00 |
| Feb 28 2024 | 0.06783 | -0.00168 | -2.42% | 0.06962 | 0.07087 | 0.05995 | 334,661.00 |
| Feb 27 2024 | 0.06951 | 0.00135 | 1.98% | 0.06818 | 0.07431 | 0.06818 | 248,865.00 |
| Feb 26 2024 | 0.06816 | 0.00141 | 2.11% | 0.06703 | 0.06923 | 0.06551 | 136,932.00 |
| Feb 25 2024 | 0.06675 | 0.00297 | 4.66% | 0.06378 | 0.0697 | 0.0627 | 97,724.00 |
| Feb 24 2024 | 0.06378 | 0.00434 | 7.30% | 0.06056 | 0.06618 | 0.05906 | 168,343.00 |
| Feb 23 2024 | 0.05944 | -0.00102 | -1.69% | 0.0605 | 0.06143 | 0.05861 | 128,258.00 |
