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 |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.19089 | 0.0049 | 2.63% | 0.1854 | 0.19446 | 0.18495 | 540,415.00 |
| Jun 03 2024 | 0.18599 | 0.00139 | 0.75% | 0.18461 | 0.19426 | 0.17831 | 582,590.00 |
| Jun 02 2024 | 0.1846 | -0.01568 | -7.83% | 0.19862 | 0.204191 | 0.18221 | 585,739.00 |
| Jun 01 2024 | 0.20028 | 0.0281 | 16.32% | 0.17217 | 0.20415 | 0.16998 | 592,500.00 |
| May 31 2024 | 0.17218 | -0.01434 | -7.69% | 0.18671 | 0.19059 | 0.17124 | 576,971.00 |
| May 30 2024 | 0.18652 | -0.02477 | -11.72% | 0.211508 | 0.217493 | 0.17909 | 561,727.00 |
| May 29 2024 | 0.21129 | 0.023843 | 12.72% | 0.188328 | 0.23573 | 0.18725 | 539,572.00 |
| May 28 2024 | 0.187447 | 0.005677 | 3.12% | 0.18154 | 0.19357 | 0.16983 | 639,606.00 |
| May 27 2024 | 0.18177 | 0.01879 | 11.53% | 0.162923 | 0.184247 | 0.15204 | 718,175.00 |
| May 26 2024 | 0.16298 | 0.01382 | 9.27% | 0.15024 | 0.18138 | 0.14524 | 699,347.00 |
| May 25 2024 | 0.14916 | -0.00343 | -2.25% | 0.15278 | 0.15752 | 0.14677 | 707,907.00 |
| May 24 2024 | 0.15259 | 0.02134 | 16.26% | 0.131378 | 0.15511 | 0.1301 | 760,592.00 |
| May 23 2024 | 0.13125 | 0.00911 | 7.46% | 0.12195 | 0.13141 | 0.115456 | 694,632.00 |
| May 22 2024 | 0.12214 | -0.00593 | -4.63% | 0.12787 | 0.12788 | 0.11893 | 627,831.00 |
| May 21 2024 | 0.12807 | -0.00156 | -1.20% | 0.1298 | 0.13264 | 0.125653 | 555,149.00 |
| May 20 2024 | 0.12963 | 0.00796 | 6.54% | 0.12154 | 0.13412 | 0.11859 | 748,465.00 |
| May 19 2024 | 0.12167 | -0.00656 | -5.12% | 0.127864 | 0.13172 | 0.12128 | 540,888.00 |
| May 18 2024 | 0.12823 | 0.00505 | 4.10% | 0.12316 | 0.1321 | 0.12277 | 559,379.00 |
| May 17 2024 | 0.12318 | 0.01184 | 10.63% | 0.11139 | 0.12603 | 0.11056 | 738,793.00 |
| May 16 2024 | 0.11134 | -0.00049 | -0.44% | 0.11218 | 0.11758 | 0.10702 | 676,397.00 |
| May 15 2024 | 0.11183 | 0.01195 | 11.96% | 0.09996 | 0.11232 | 0.09807 | 705,814.00 |
| May 14 2024 | 0.09988 | -0.0052 | -4.95% | 0.10491 | 0.10602 | 0.09957 | 512,179.00 |
| May 13 2024 | 0.10508 | -0.00388 | -3.56% | 0.10919 | 0.11154 | 0.101795 | 676,306.00 |
| May 12 2024 | 0.10896 | -0.00378 | -3.35% | 0.112947 | 0.11364 | 0.1086 | 573,318.00 |
| May 11 2024 | 0.11274 | -0.000577 | -0.51% | 0.113293 | 0.119589 | 0.11207 | 397,091.00 |
| May 10 2024 | 0.113317 | 0.000087 | 0.08% | 0.11312 | 0.127096 | 0.11021 | 704,794.00 |
| May 09 2024 | 0.11323 | 0.00252 | 2.28% | 0.11191 | 0.11485 | 0.10894 | 533,114.00 |
| May 08 2024 | 0.11071 | -0.00507 | -4.38% | 0.11583 | 0.12405 | 0.11053 | 554,652.00 |
| May 07 2024 | 0.11578 | 0.00262 | 2.32% | 0.1132 | 0.12452 | 0.11284 | 681,716.00 |
| May 06 2024 | 0.11316 | -0.00042 | -0.37% | 0.113417 | 0.122092 | 0.11142 | 649,462.00 |
| May 05 2024 | 0.11358 | 0.005126 | 4.73% | 0.10846 | 0.115737 | 0.10574 | 611,639.00 |
| May 04 2024 | 0.108454 | 0.001834 | 1.72% | 0.10656 | 0.11106 | 0.105137 | 672,770.00 |
| May 03 2024 | 0.10662 | 0.00497 | 4.89% | 0.10158 | 0.10834 | 0.09894 | 722,928.00 |
| May 02 2024 | 0.10165 | -0.00008 | -0.08% | 0.10091 | 0.10315 | 0.09674 | 608,182.00 |
| May 01 2024 | 0.10173 | 0.002122 | 2.13% | 0.09928 | 0.10397 | 0.093765 | 727,757.00 |
| Apr 30 2024 | 0.099608 | -0.008432 | -7.80% | 0.10783 | 0.11052 | 0.09384 | 597,347.00 |
| Apr 29 2024 | 0.10804 | -0.00245 | -2.22% | 0.11058 | 0.11282 | 0.10428 | 664,416.00 |
| Apr 28 2024 | 0.11049 | -0.00121 | -1.08% | 0.11158 | 0.11871 | 0.10983 | 691,249.00 |
| Apr 27 2024 | 0.1117 | 0.00146 | 1.32% | 0.110305 | 0.11285 | 0.10523 | 635,123.00 |
| Apr 26 2024 | 0.11024 | -0.005 | -4.34% | 0.11524 | 0.11611 | 0.10952 | 626,501.00 |
| Apr 25 2024 | 0.11524 | -0.00374 | -3.14% | 0.118847 | 0.12044 | 0.11475 | 670,658.00 |
| Apr 24 2024 | 0.11898 | -0.01095 | -8.43% | 0.12974 | 0.13364 | 0.11733 | 785,280.00 |
| Apr 23 2024 | 0.12993 | -0.00407 | -3.04% | 0.133589 | 0.136653 | 0.128332 | 625,334.00 |
| Apr 22 2024 | 0.134 | 0.00331 | 2.53% | 0.131171 | 0.13562 | 0.12733 | 606,678.00 |
| Apr 21 2024 | 0.13069 | -0.00211 | -1.59% | 0.13345 | 0.13709 | 0.12881 | 476,745.00 |
| Apr 20 2024 | 0.1328 | 0.01814 | 15.82% | 0.11381 | 0.13916 | 0.10979 | 691,788.00 |
| Apr 19 2024 | 0.11466 | -0.00977 | -7.85% | 0.124503 | 0.12764 | 0.11253 | 665,813.00 |
| Apr 18 2024 | 0.12443 | 0.0058 | 4.89% | 0.118134 | 0.12718 | 0.10337 | 783,139.00 |
| Apr 17 2024 | 0.11863 | -0.00194 | -1.61% | 0.12045 | 0.1263 | 0.11323 | 714,273.00 |
| Apr 16 2024 | 0.12057 | 0.00186 | 1.57% | 0.118651 | 0.122923 | 0.11314 | 613,398.00 |
| Apr 15 2024 | 0.11871 | -0.006361 | -5.09% | 0.12506 | 0.13078 | 0.1099 | 554,156.00 |
| Apr 14 2024 | 0.125071 | 0.034844 | 38.62% | 0.08949 | 0.12728 | 0.08676 | 798,516.00 |
| Apr 13 2024 | 0.090227 | -0.013383 | -12.92% | 0.10422 | 0.10836 | 0.075504 | 701,442.00 |
| Apr 12 2024 | 0.10361 | -0.02689 | -20.61% | 0.130543 | 0.13765 | 0.09739 | 669,776.00 |
| Apr 11 2024 | 0.1305 | -0.00367 | -2.74% | 0.13447 | 0.13786 | 0.127 | 566,741.00 |
| Apr 10 2024 | 0.13417 | -0.00267 | -1.95% | 0.13679 | 0.13854 | 0.13149 | 592,311.00 |
| Apr 09 2024 | 0.13684 | -0.01264 | -8.46% | 0.14931 | 0.15054 | 0.13616 | 559,688.00 |
| Apr 08 2024 | 0.14948 | -0.00358 | -2.34% | 0.15256 | 0.16557 | 0.14877 | 521,335.00 |
| Apr 07 2024 | 0.15306 | 0.00572 | 3.88% | 0.14665 | 0.16254 | 0.14648 | 544,392.00 |
| Apr 06 2024 | 0.14734 | 0.01543 | 11.70% | 0.131599 | 0.14971 | 0.13148 | 650,382.00 |
| Apr 05 2024 | 0.13191 | -0.00725 | -5.21% | 0.138577 | 0.13951 | 0.12583 | 300,654.00 |
| Apr 04 2024 | 0.13916 | 0.012953 | 10.26% | 0.125579 | 0.15542 | 0.11983 | 650,056.00 |
| Apr 03 2024 | 0.126207 | -0.005563 | -4.22% | 0.131501 | 0.13616 | 0.12093 | 665,864.00 |
| Apr 02 2024 | 0.13177 | -0.0065 | -4.70% | 0.13783 | 0.13891 | 0.128578 | 539,902.00 |
| Apr 01 2024 | 0.13827 | -0.01638 | -10.59% | 0.15445 | 0.15452 | 0.1321 | 530,202.00 |
| Mar 31 2024 | 0.15465 | 0.0078 | 5.31% | 0.1462 | 0.164519 | 0.1462 | 518,557.00 |
| Mar 30 2024 | 0.14685 | -0.01286 | -8.05% | 0.15965 | 0.16886 | 0.14582 | 545,002.00 |
| Mar 29 2024 | 0.15971 | -0.00903 | -5.35% | 0.16876 | 0.17476 | 0.15187 | 460,249.00 |
| Mar 28 2024 | 0.16874 | -0.00462 | -2.66% | 0.17551 | 0.189589 | 0.16375 | 377,974.00 |
| Mar 27 2024 | 0.17336 | 0.015421 | 9.76% | 0.15771 | 0.18102 | 0.14099 | 462,336.00 |
| Mar 26 2024 | 0.157939 | 0.022286 | 16.43% | 0.13698 | 0.1707 | 0.1302 | 576,799.00 |
| Mar 25 2024 | 0.135653 | 0.027603 | 25.55% | 0.10731 | 0.13984 | 0.10323 | 790,811.00 |
| Mar 24 2024 | 0.10805 | -0.00105 | -0.96% | 0.108823 | 0.116478 | 0.105481 | 582,338.00 |
| Mar 23 2024 | 0.1091 | 0.00418 | 3.98% | 0.10603 | 0.117987 | 0.10268 | 584,214.00 |
| Mar 22 2024 | 0.10492 | 0.00492 | 4.92% | 0.099633 | 0.11942 | 0.09838 | 515,483.00 |
| Mar 21 2024 | 0.100 | 0.00857 | 9.37% | 0.09193 | 0.11132 | 0.090722 | 702,609.00 |
| Mar 20 2024 | 0.09143 | 0.0266 | 41.03% | 0.06474 | 0.09149 | 0.06171 | 947,496.00 |
| Mar 19 2024 | 0.06483 | -0.00868 | -11.81% | 0.07338 | 0.074169 | 0.06319 | 1,009,554.00 |
| Mar 18 2024 | 0.07351 | -0.0096 | -11.55% | 0.083383 | 0.08546 | 0.0729 | 861,365.00 |
| Mar 17 2024 | 0.08311 | 0.008761 | 11.78% | 0.074603 | 0.08625 | 0.07251 | 965,642.00 |
| Mar 16 2024 | 0.074349 | -0.005381 | -6.75% | 0.07986 | 0.083217 | 0.07275 | 913,391.00 |
| Mar 15 2024 | 0.07973 | -0.006176 | -7.19% | 0.08553 | 0.088445 | 0.07486 | 228,644.00 |
| Mar 14 2024 | 0.085906 | -0.002204 | -2.50% | 0.08816 | 0.08899 | 0.07783 | 624,566.00 |
| Mar 13 2024 | 0.08811 | 0.00219 | 2.55% | 0.08599 | 0.08926 | 0.08475 | 815,096.00 |
| Mar 12 2024 | 0.08592 | 0.00181 | 2.15% | 0.08416 | 0.08625 | 0.0795 | 1,086,643.00 |
| Mar 11 2024 | 0.08411 | -0.00004 | -0.05% | 0.084084 | 0.08464 | 0.08046 | 953,586.00 |
| Mar 10 2024 | 0.08415 | 0.00169 | 2.05% | 0.08262 | 0.08473 | 0.08012 | 1,157,400.00 |
| Mar 09 2024 | 0.08246 | 0.00002 | 0.02% | 0.08273 | 0.08586 | 0.08152 | 930,077.00 |
| Mar 08 2024 | 0.08244 | 0.00308 | 3.88% | 0.07945 | 0.08474 | 0.07848 | 922,421.00 |
| Mar 07 2024 | 0.07936 | 0.00167 | 2.15% | 0.07788 | 0.08095 | 0.07717 | 981,175.00 |
