TrueChain (TRUE) historical data and Live price

TrueChain

TRUE

$ 0.182625 -3.452 %

0.00001354 BTC

MARKET CAP
14.532 M

24H VOLUME
5.568 M

CIRC.SUPPLY
79.576 M

MAX SUPPLY

TRUE

USD

Rank397

1H 0.82 %

24H -3.45 %

7D -10.32 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/30/20	0.187	0.189	0.18	0.184	6,417,041.376	14,610,365.169
10/29/20	0.19	0.194	0.185	0.187	7,380,943.655	14,842,336.026
10/28/20	0.203	0.204	0.19	0.19	6,634,358.383	15,102,018.781
10/27/20	0.208	0.208	0.202	0.203	5,348,244.997	16,175,050.012
10/26/20	0.205	0.209	0.203	0.208	6,630,159.663	16,522,321.254
10/25/20	0.208	0.208	0.203	0.205	7,676,845.734	16,310,204.362
10/24/20	0.207	0.209	0.202	0.208	5,366,544.622	16,546,824.03
10/23/20	0.214	0.216	0.205	0.207	5,610,418.949	16,433,662.18
10/22/20	0.21	0.217	0.208	0.214	3,803,054.777	17,019,336.006
10/21/20	0.204	0.212	0.204	0.209	6,717,676.704	16,657,648.854
10/20/20	0.216	0.219	0.203	0.204	11,069,161.734	16,255,003.613
10/19/20	0.219	0.225	0.211	0.216	4,340,465.337	17,172,218.774
10/18/20	0.223	0.227	0.213	0.219	2,884,935.524	17,414,164.782
10/17/20	0.221	0.229	0.219	0.223	2,233,583.703	17,763,529.588
10/16/20	0.228	0.229	0.219	0.221	3,428,549.86	17,594,611.137
10/15/20	0.232	0.232	0.226	0.228	2,915,781.986	18,139,157.523
10/14/20	0.234	0.235	0.228	0.232	5,708,244.389	18,423,054.071
10/13/20	0.235	0.239	0.233	0.234	5,248,515.371	18,651,636.919
10/12/20	0.239	0.24	0.232	0.235	2,475,765.291	18,734,317.929
10/11/20	0.241	0.241	0.238	0.239	2,280,850.09	19,046,282.23
10/10/20	0.242	0.256	0.237	0.241	6,115,961.046	19,140,094.876
10/9/20	0.24	0.248	0.237	0.242	6,931,919.552	19,230,825.695
10/8/20	0.235	0.243	0.231	0.239	5,225,151.542	19,048,599.247
10/7/20	0.232	0.235	0.229	0.235	2,614,473.544	18,730,757.556
10/6/20	0.234	0.237	0.231	0.232	2,963,051.903	18,438,225.412
10/5/20	0.238	0.24	0.234	0.234	2,953,015.777	18,636,370.827
10/4/20	0.242	0.245	0.237	0.238	2,265,532.039	18,955,057.387
10/3/20	0.241	0.245	0.239	0.242	2,107,937.049	19,252,064.452
10/2/20	0.242	0.244	0.235	0.241	5,586,780.222	19,178,369.985
10/1/20	0.248	0.252	0.241	0.242	5,520,334.104	19,283,842.683
9/29/20	0.252	0.254	0.248	0.251	4,324,158.925	19,986,009.055
9/28/20	0.25	0.269	0.249	0.252	4,568,295.13	20,066,740.459
9/27/20	0.255	0.255	0.245	0.25	7,033,847.013	19,872,529.187
9/26/20	0.245	0.256	0.242	0.255	6,882,874.095	20,330,375.67
9/25/20	0.246	0.247	0.238	0.245	4,155,785.923	19,509,459.078
9/24/20	0.24	0.25	0.238	0.246	5,891,529.521	19,578,076.725
9/23/20	0.25	0.254	0.24	0.24	5,496,027.228	19,109,131.131
9/22/20	0.242	0.254	0.237	0.25	4,565,061.367	19,902,210.612
9/21/20	0.255	0.259	0.238	0.242	3,754,854.537	19,249,281.808
9/20/20	0.265	0.265	0.25	0.255	3,936,790.044	20,327,889.307
9/19/20	0.265	0.269	0.258	0.265	5,011,687.669	21,088,138.467
9/18/20	0.26	0.271	0.257	0.266	5,988,651.401	21,128,785.688
9/17/20	0.27	0.271	0.257	0.26	4,568,885.579	20,702,965.158
9/16/20	0.263	0.278	0.253	0.27	8,710,652.437	21,477,920.294
9/15/20	0.269	0.27	0.262	0.262	5,574,467.649	20,886,305.982
9/14/20	0.265	0.276	0.262	0.269	9,088,076.834	21,414,959.476
9/13/20	0.276	0.283	0.264	0.266	10,757,398.996	21,197,742.563
9/12/20	0.275	0.28	0.272	0.276	10,907,352.43	21,942,863.863
9/11/20	0.286	0.287	0.268	0.275	13,602,342.301	21,898,216.848
9/10/20	0.274	0.306	0.272	0.286	19,945,535.881	22,747,636.311
9/9/20	0.258	0.274	0.254	0.274	19,681,190.011	21,791,199.235
9/8/20	0.268	0.27	0.252	0.258	19,049,197.247	20,499,990.539
9/7/20	0.262	0.268	0.247	0.268	20,265,703.515	21,360,207.345
9/6/20	0.265	0.269	0.239	0.262	21,543,530.857	20,876,515.335
9/5/20	0.275	0.286	0.26	0.265	22,119,438.758	21,091,642.077
9/4/20	0.258	0.289	0.254	0.275	20,900,059.245	21,883,800.294
9/3/20	0.315	0.319	0.251	0.257	12,031,165.721	20,443,021.074
9/2/20	0.321	0.339	0.31	0.315	14,979,788.414	25,041,177.94
9/1/20	0.324	0.34	0.316	0.321	15,973,691.154	25,572,148.42
8/31/20	0.355	0.355	0.324	0.324	18,344,802.584	25,797,652.938
8/30/20	0.326	0.357	0.317	0.355	20,868,700.102	28,222,980.467
8/29/20	0.329	0.33	0.317	0.326	14,241,213.452	25,967,733.177
8/28/20	0.308	0.335	0.306	0.329	16,296,348.006	26,215,828.181
8/27/20	0.317	0.319	0.305	0.308	10,649,925.382	24,479,391.674
8/26/20	0.317	0.323	0.314	0.317	13,708,244.18	25,235,876.84
8/25/20	0.321	0.337	0.313	0.316	15,323,068.538	25,172,029.568
8/24/20	0.319	0.322	0.316	0.321	11,740,029.939	25,574,963.618
8/23/20	0.323	0.325	0.316	0.319	13,255,549.058	25,396,894.854
8/22/20	0.32	0.325	0.31	0.324	15,447,021.928	25,750,121.037
8/21/20	0.33	0.35	0.319	0.319	17,165,378.177	25,377,589.025
8/20/20	0.317	0.332	0.312	0.33	11,583,185.415	26,261,022.787
8/19/20	0.33	0.332	0.312	0.317	8,222,974.816	25,222,224.326
8/18/20	0.337	0.34	0.327	0.33	11,006,121.357	26,288,966.493
8/17/20	0.334	0.344	0.328	0.337	13,865,978.317	26,822,768.184
8/16/20	0.326	0.336	0.324	0.334	10,744,768.346	26,612,426.487
8/15/20	0.324	0.329	0.322	0.326	9,847,305.24	25,959,876.771
8/14/20	0.324	0.331	0.322	0.324	13,145,735.649	25,751,058.71
8/13/20	0.328	0.344	0.318	0.324	15,466,282.709	25,813,535.041
8/12/20	0.322	0.329	0.315	0.328	23,527,611.543	26,136,774.476
8/11/20	0.341	0.348	0.316	0.322	28,668,392.852	25,636,512.496
8/10/20	0.326	0.341	0.321	0.341	21,942,790.213	27,109,603.79
8/9/20	0.322	0.334	0.317	0.326	21,079,318.167	25,965,497.314
8/8/20	0.323	0.325	0.318	0.321	20,039,275.08	25,576,610.665
8/7/20	0.326	0.328	0.318	0.323	17,488,813.644	25,725,618.343
8/6/20	0.327	0.336	0.321	0.327	21,177,762.957	26,029,056.557
8/5/20	0.322	0.341	0.318	0.328	16,303,695.447	26,087,433.575
8/4/20	0.322	0.338	0.319	0.322	18,870,076.904	25,659,157.094
8/3/20	0.318	0.351	0.306	0.322	25,206,460.26	25,604,631.019
8/2/20	0.349	0.361	0.317	0.318	29,578,741.204	25,332,076.598
8/1/20	0.358	0.373	0.349	0.349	27,051,048.782	27,783,115.521

Similar Coins