TRUUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.1222 | -0.006 | -4.68% | 0.12758 | 0.12803 | 0.11868 | 744,585.00 |
May 21 2024 | 0.1282 | -0.00176 | -1.35% | 0.12938 | 0.13307 | 0.12544 | 705,505.00 |
May 20 2024 | 0.12996 | 0.0085 | 7.00% | 0.12133 | 0.13384 | 0.1187 | 1,176,038.00 |
May 19 2024 | 0.12146 | -0.0069 | -5.38% | 0.12794 | 0.13163 | 0.12124 | 381,018.00 |
May 18 2024 | 0.12836 | 0.0056 | 4.56% | 0.1234 | 0.13389 | 0.1234 | 1,365,433.00 |
May 17 2024 | 0.12276 | 0.01092 | 9.76% | 0.11142 | 0.12595 | 0.11079 | 722,466.00 |
May 16 2024 | 0.11184 | 0.00029 | 0.26% | 0.11213 | 0.11748 | 0.10681 | 858,257.00 |
May 15 2024 | 0.11155 | 0.01195 | 12.00% | 0.10036 | 0.11272 | 0.0982 | 1,064,253.00 |
May 14 2024 | 0.0996 | -0.00588 | -5.57% | 0.10504 | 0.106 | 0.0996 | 251,616.00 |
May 13 2024 | 0.10548 | -0.00336 | -3.09% | 0.10966 | 0.11172 | 0.10187 | 876,728.00 |
May 12 2024 | 0.10884 | -0.00394 | -3.49% | 0.11305 | 0.1137 | 0.10837 | 430,111.00 |
May 11 2024 | 0.11278 | -0.00053 | -0.47% | 0.11283 | 0.11957 | 0.11228 | 205,852.00 |
May 10 2024 | 0.11331 | 0.00073 | 0.65% | 0.11312 | 0.12843 | 0.11005 | 1,064,881.00 |
May 09 2024 | 0.11258 | 0.00178 | 1.61% | 0.11195 | 0.11474 | 0.10888 | 471,123.00 |
May 08 2024 | 0.1108 | -0.00573 | -4.92% | 0.11586 | 0.12418 | 0.11042 | 906,270.00 |
May 07 2024 | 0.11653 | 0.00346 | 3.06% | 0.11373 | 0.12568 | 0.11245 | 601,332.00 |
May 06 2024 | 0.11307 | -0.00056 | -0.49% | 0.11442 | 0.12214 | 0.11145 | 925,387.00 |
May 05 2024 | 0.11363 | 0.00524 | 4.83% | 0.10868 | 0.11589 | 0.10568 | 506,221.00 |
May 04 2024 | 0.10839 | 0.0009 | 0.84% | 0.10682 | 0.11084 | 0.10533 | 454,596.00 |
May 03 2024 | 0.10749 | 0.00571 | 5.61% | 0.10196 | 0.10848 | 0.09908 | 298,817.00 |
May 02 2024 | 0.10178 | 0.0007 | 0.69% | 0.10119 | 0.10304 | 0.09684 | 454,400.00 |
May 01 2024 | 0.10108 | 0.00113 | 1.13% | 0.09979 | 0.10445 | 0.09415 | 806,284.00 |
Apr 30 2024 | 0.09995 | -0.0083 | -7.67% | 0.10772 | 0.11042 | 0.09372 | 573,657.00 |
Apr 29 2024 | 0.10825 | -0.00185 | -1.68% | 0.1104 | 0.11277 | 0.10418 | 238,726.00 |
Apr 28 2024 | 0.1101 | -0.00159 | -1.42% | 0.11141 | 0.1187 | 0.1101 | 356,465.00 |
Apr 27 2024 | 0.11169 | 0.0017 | 1.55% | 0.11019 | 0.11249 | 0.10536 | 442,168.00 |
Apr 26 2024 | 0.10999 | -0.00521 | -4.52% | 0.11565 | 0.11601 | 0.10976 | 332,328.00 |
Apr 25 2024 | 0.1152 | -0.00409 | -3.43% | 0.11935 | 0.12091 | 0.11491 | 670,272.00 |
Apr 24 2024 | 0.11929 | -0.01046 | -8.06% | 0.12961 | 0.1338 | 0.11751 | 993,146.00 |
Apr 23 2024 | 0.12975 | -0.00384 | -2.87% | 0.13359 | 0.13661 | 0.12852 | 605,405.00 |
Apr 22 2024 | 0.13359 | 0.00308 | 2.36% | 0.13133 | 0.13573 | 0.12709 | 879,298.00 |
Apr 21 2024 | 0.13051 | -0.0018 | -1.36% | 0.13331 | 0.13774 | 0.12863 | 1,043,616.00 |
Apr 20 2024 | 0.13231 | 0.01723 | 14.97% | 0.11373 | 0.1407 | 0.10996 | 1,395,914.00 |
Apr 19 2024 | 0.11508 | -0.00948 | -7.61% | 0.12457 | 0.12788 | 0.11239 | 1,509,719.00 |
Apr 18 2024 | 0.12456 | 0.00601 | 5.07% | 0.11807 | 0.12736 | 0.10342 | 1,716,581.00 |
Apr 17 2024 | 0.11855 | -0.00201 | -1.67% | 0.12012 | 0.12648 | 0.11306 | 1,444,794.00 |
Apr 16 2024 | 0.12056 | 0.00204 | 1.72% | 0.11869 | 0.12307 | 0.1131 | 1,467,772.00 |
Apr 15 2024 | 0.11852 | -0.00728 | -5.79% | 0.12501 | 0.13204 | 0.1101 | 1,719,972.00 |
Apr 14 2024 | 0.1258 | 0.03562 | 39.50% | 0.08977 | 0.12839 | 0.08642 | 2,657,970.00 |
Apr 13 2024 | 0.09018 | -0.0133 | -12.85% | 0.10424 | 0.10842 | 0.07583 | 2,966,909.00 |
Apr 12 2024 | 0.10348 | -0.02754 | -21.02% | 0.13046 | 0.14219 | 0.0964 | 2,946,591.00 |
Apr 11 2024 | 0.13102 | -0.00328 | -2.44% | 0.1344 | 0.13899 | 0.12709 | 861,902.00 |
Apr 10 2024 | 0.1343 | -0.00285 | -2.08% | 0.1364 | 0.13866 | 0.13184 | 1,350,824.00 |
Apr 09 2024 | 0.13715 | -0.01256 | -8.39% | 0.1494 | 0.15049 | 0.1362 | 1,424,604.00 |
Apr 08 2024 | 0.14971 | -0.00329 | -2.15% | 0.15238 | 0.16547 | 0.14884 | 1,469,564.00 |
Apr 07 2024 | 0.153 | 0.00569 | 3.86% | 0.14688 | 0.16272 | 0.14654 | 1,781,916.00 |
Apr 06 2024 | 0.14731 | 0.01546 | 11.73% | 0.13199 | 0.14985 | 0.1319 | 1,709,120.00 |
Apr 05 2024 | 0.13185 | -0.00615 | -4.46% | 0.13733 | 0.13933 | 0.12573 | 1,742,746.00 |
Apr 04 2024 | 0.138 | 0.01178 | 9.33% | 0.12542 | 0.15124 | 0.11981 | 1,932,840.00 |
Apr 03 2024 | 0.12622 | -0.00562 | -4.26% | 0.13148 | 0.13625 | 0.12098 | 1,165,491.00 |
Apr 02 2024 | 0.13184 | -0.00625 | -4.53% | 0.13809 | 0.13879 | 0.12836 | 1,097,133.00 |
Apr 01 2024 | 0.13809 | -0.01705 | -10.99% | 0.1543 | 0.1543 | 0.13192 | 1,944,869.00 |
Mar 31 2024 | 0.15514 | 0.0081 | 5.51% | 0.14653 | 0.16554 | 0.14613 | 2,207,152.00 |
Mar 30 2024 | 0.14704 | -0.01253 | -7.85% | 0.1599 | 0.16909 | 0.14584 | 2,848,378.00 |
Mar 29 2024 | 0.15957 | -0.0084 | -5.00% | 0.16876 | 0.17406 | 0.1517 | 3,304,924.00 |
Mar 28 2024 | 0.16797 | -0.00587 | -3.38% | 0.17454 | 0.19161 | 0.16362 | 2,812,357.00 |
Mar 27 2024 | 0.17384 | 0.01609 | 10.20% | 0.1579 | 0.1797 | 0.140 | 3,844,784.00 |
Mar 26 2024 | 0.15775 | 0.0211 | 15.44% | 0.13608 | 0.17062 | 0.13016 | 4,999,659.00 |
Mar 25 2024 | 0.13665 | 0.02934 | 27.34% | 0.10742 | 0.14217 | 0.10291 | 4,015,769.00 |
Mar 24 2024 | 0.10731 | -0.00197 | -1.80% | 0.1089 | 0.1168 | 0.10564 | 3,044,670.00 |
Mar 23 2024 | 0.10928 | 0.00441 | 4.21% | 0.10583 | 0.11782 | 0.10267 | 3,187,407.00 |
Mar 22 2024 | 0.10487 | 0.00482 | 4.82% | 0.10087 | 0.11804 | 0.09819 | 4,844,683.00 |
Mar 21 2024 | 0.10005 | 0.00949 | 10.48% | 0.09172 | 0.10945 | 0.0904 | 6,300,008.00 |
Mar 20 2024 | 0.09056 | 0.02577 | 39.77% | 0.06503 | 0.09179 | 0.06176 | 3,417,874.00 |
Mar 19 2024 | 0.06479 | -0.00857 | -11.68% | 0.07327 | 0.07413 | 0.06292 | 2,046,382.00 |
Mar 18 2024 | 0.07336 | -0.00974 | -11.72% | 0.08334 | 0.08575 | 0.07197 | 2,002,786.00 |
Mar 17 2024 | 0.0831 | 0.00845 | 11.32% | 0.07559 | 0.08699 | 0.07168 | 2,550,460.00 |
Mar 16 2024 | 0.07465 | -0.00525 | -6.57% | 0.07974 | 0.0832 | 0.07234 | 1,308,786.00 |
Mar 15 2024 | 0.0799 | -0.00811 | -9.21% | 0.0854 | 0.08844 | 0.07403 | 1,757,385.00 |
Mar 14 2024 | 0.08801 | 0.00 | 0.00% | 0.08801 | 0.08801 | 0.08801 | 0.00 |
Mar 13 2024 | 0.08801 | 0.00192 | 2.23% | 0.0861 | 0.08914 | 0.0848 | 2,698,157.00 |
Mar 12 2024 | 0.08609 | 0.00194 | 2.31% | 0.08425 | 0.0865 | 0.07937 | 2,222,881.00 |
Mar 11 2024 | 0.08415 | 0.00035 | 0.42% | 0.08405 | 0.08474 | 0.07994 | 2,430,160.00 |
Mar 10 2024 | 0.0838 | 0.00149 | 1.81% | 0.0824 | 0.08465 | 0.08026 | 2,468,389.00 |
Mar 09 2024 | 0.08231 | 0.00004 | 0.05% | 0.08273 | 0.086 | 0.08152 | 3,011,819.00 |
Mar 08 2024 | 0.08227 | 0.00311 | 3.93% | 0.07929 | 0.08467 | 0.07835 | 2,366,528.00 |
Mar 07 2024 | 0.07916 | 0.00158 | 2.04% | 0.07772 | 0.08083 | 0.07708 | 3,463,626.00 |
Mar 06 2024 | 0.07758 | 0.00748 | 10.67% | 0.07021 | 0.07773 | 0.0674 | 2,063,294.00 |
Mar 05 2024 | 0.0701 | -0.00657 | -8.57% | 0.07662 | 0.08135 | 0.06378 | 3,318,517.00 |
Mar 04 2024 | 0.07667 | 0.00181 | 2.42% | 0.07517 | 0.082 | 0.07362 | 3,625,767.00 |
Mar 03 2024 | 0.07486 | -0.00213 | -2.77% | 0.07696 | 0.07702 | 0.06965 | 2,622,326.00 |
Mar 02 2024 | 0.07699 | 0.00478 | 6.62% | 0.07214 | 0.07724 | 0.07213 | 2,699,618.00 |
Mar 01 2024 | 0.07221 | 0.00353 | 5.14% | 0.06846 | 0.07251 | 0.06836 | 3,083,314.00 |
Feb 29 2024 | 0.06868 | 0.00119 | 1.76% | 0.06765 | 0.07208 | 0.06625 | 1,501,218.00 |
Feb 28 2024 | 0.06749 | -0.00157 | -2.27% | 0.06898 | 0.07098 | 0.0619 | 1,669,361.00 |
Feb 27 2024 | 0.06906 | 0.00106 | 1.56% | 0.06809 | 0.07412 | 0.0678 | 1,816,223.00 |
Feb 26 2024 | 0.068 | 0.001 | 1.49% | 0.06696 | 0.0694 | 0.0649 | 1,930,046.00 |
Feb 25 2024 | 0.067 | 0.0033 | 5.18% | 0.06367 | 0.06942 | 0.06248 | 2,070,702.00 |
Feb 24 2024 | 0.0637 | 0.00337 | 5.59% | 0.06027 | 0.06628 | 0.05894 | 1,958,009.00 |
Feb 23 2024 | 0.06033 | 0.00038 | 0.63% | 0.05985 | 0.0616 | 0.0586 | 987,685.00 |