- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
TrueUSD (TUSD) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/2/22 | 1.001 | 1.001 | 1 | 1 | 48,008,991.29 | 1,207,968,525.97 |
| 7/1/22 | 1.001 | 1.002 | 0.999 | 1.001 | 73,236,158.84 | 1,205,779,368.26 |
| 6/30/22 | 1.001 | 1.002 | 0.999 | 1.001 | 81,705,292.31 | 1,204,720,333.47 |
| 6/29/22 | 1.001 | 1.002 | 1 | 1.001 | 81,059,754.83 | 1,203,955,381.22 |
| 6/28/22 | 1 | 1.002 | 1 | 1.001 | 65,840,932.31 | 1,204,195,980.83 |
| 6/27/22 | 1 | 1.002 | 0.999 | 1 | 69,351,841.21 | 1,198,892,605.22 |
| 6/26/22 | 1.001 | 1.001 | 1 | 1 | 47,171,082.07 | 1,198,546,506.91 |
| 6/25/22 | 1 | 1.002 | 1 | 1.001 | 50,695,926.96 | 1,228,113,614.6 |
| 6/24/22 | 1 | 1.002 | 1 | 1 | 58,855,558.36 | 1,227,714,251.68 |
| 6/23/22 | 1 | 1.002 | 0.999 | 1 | 51,709,079.56 | 1,226,903,834.85 |
| 6/22/22 | 1 | 1.002 | 0.998 | 1 | 54,716,971.33 | 1,205,090,639.13 |
| 6/21/22 | 1 | 1.003 | 0.999 | 1 | 65,489,698.52 | 1,212,000,520.59 |
| 6/20/22 | 1.001 | 1.002 | 0.999 | 1 | 84,991,333.97 | 1,212,693,325.04 |
| 6/19/22 | 1.001 | 1.002 | 0.999 | 1.001 | 75,614,172.73 | 1,215,136,854.59 |
| 6/18/22 | 1.001 | 1.002 | 0.998 | 1.001 | 127,898,575.67 | 1,230,911,428.13 |
| 6/17/22 | 1.001 | 1.002 | 1 | 1.001 | 90,524,572.55 | 1,228,862,560.86 |
| 6/16/22 | 1.001 | 1.002 | 0.999 | 1.001 | 104,807,931.7 | 1,227,284,106.57 |
| 6/15/22 | 1.001 | 1.004 | 0.998 | 1.001 | 197,976,753 | 1,227,317,888.7 |
| 6/14/22 | 1.002 | 1.003 | 1 | 1.001 | 186,351,028.3 | 1,220,529,476.14 |
| 6/13/22 | 1 | 1.003 | 0.998 | 1.001 | 263,642,743.13 | 1,215,744,495.59 |
| 6/12/22 | 1.001 | 1.002 | 0.999 | 1 | 123,155,847.77 | 1,231,732,728.72 |
| 6/11/22 | 1 | 1.002 | 0.999 | 1.001 | 110,211,420.62 | 1,235,377,599.78 |
| 6/10/22 | 1.001 | 1.001 | 1 | 1 | 94,609,569.32 | 1,233,277,278.17 |
| 6/9/22 | 1 | 1.001 | 1 | 1.001 | 84,603,293.89 | 1,237,000,792.13 |
| 6/8/22 | 1 | 1.001 | 1 | 1 | 95,446,899.86 | 1,274,664,828.96 |
| 6/7/22 | 1.001 | 1.001 | 0.999 | 1.001 | 146,434,648.89 | 1,274,235,112.38 |
| 6/6/22 | 1 | 1.001 | 1 | 1.001 | 107,821,030.26 | 1,273,393,726.79 |
| 6/5/22 | 1.001 | 1.001 | 1 | 1 | 72,443,672.63 | 1,281,595,692.34 |
| 6/4/22 | 1.001 | 1.001 | 1 | 1.001 | 66,945,760.68 | 1,281,696,824.4 |
| 6/3/22 | 1 | 1.002 | 1 | 1.001 | 100,086,894.9 | 1,276,724,402.36 |
| 6/2/22 | 1 | 1.002 | 0.999 | 1 | 107,451,474.55 | 1,276,058,887.99 |
| 6/1/22 | 1 | 1.001 | 1 | 1 | 118,539,182.44 | 1,264,507,281.98 |
| 5/31/22 | 1 | 1.001 | 1 | 1 | 116,036,277.34 | 1,258,327,112.42 |
| 5/30/22 | 1.001 | 1.002 | 1 | 1.001 | 120,503,766.89 | 1,253,614,753.88 |
| 5/29/22 | 1.001 | 1.001 | 1 | 1.001 | 83,429,142.92 | 1,250,250,395.99 |
| 5/28/22 | 1 | 1.001 | 0.999 | 1.001 | 145,044,699.08 | 1,246,819,787.82 |
| 5/27/22 | 1 | 1.002 | 0.999 | 1.001 | 152,778,491.29 | 1,244,150,758.1 |
| 5/26/22 | 1 | 1.002 | 1 | 1 | 181,131,950.88 | 1,238,065,202.13 |
| 5/25/22 | 1 | 1.001 | 1 | 1 | 105,756,221.9 | 1,234,571,260.85 |
| 5/24/22 | 1 | 1.002 | 1 | 1 | 123,372,598.45 | 1,232,324,133.06 |
| 5/23/22 | 1.001 | 1.001 | 0.999 | 1 | 177,550,076.72 | 1,214,607,501.28 |
| 5/22/22 | 1.001 | 1.002 | 1 | 1 | 119,799,883.53 | 1,221,891,357.18 |
| 5/21/22 | 1 | 1.001 | 1 | 1.001 | 104,936,308.23 | 1,224,466,290.53 |
| 5/20/22 | 1.001 | 1.002 | 1 | 1 | 164,426,500.32 | 1,225,037,327.88 |
| 5/19/22 | 1.001 | 1.002 | 1 | 1.001 | 145,692,713.29 | 1,225,045,101.56 |
| 5/18/22 | 1.001 | 1.002 | 1 | 1.001 | 133,210,398.62 | 1,228,181,878.61 |
| 5/17/22 | 1.001 | 1.001 | 0.999 | 1.001 | 140,383,213.4 | 1,225,751,615.38 |
| 5/16/22 | 1.001 | 1.002 | 0.999 | 1.001 | 139,553,843.68 | 1,221,681,598.68 |
| 5/15/22 | 1.001 | 1.002 | 0.999 | 1.001 | 126,567,871.19 | 1,221,852,632.82 |
| 5/14/22 | 1.001 | 1.002 | 1 | 1.001 | 118,541,488.94 | 1,221,382,989.54 |
| 5/13/22 | 1.001 | 1.003 | 0.999 | 1.001 | 180,919,054.84 | 1,221,000,326.14 |
| 5/12/22 | 1.002 | 1.029 | 1 | 1.002 | 473,212,024.15 | 1,121,624,573.69 |
| 5/11/22 | 1 | 1.004 | 0.999 | 1.002 | 844,343,831.28 | 1,273,878,284.6 |
| 5/10/22 | 1 | 1.002 | 0.999 | 1 | 402,072,343.06 | 1,298,175,003.48 |
| 5/9/22 | 1 | 1.002 | 0.999 | 0.999 | 205,231,053.02 | 1,298,515,209.61 |
| 5/8/22 | 1 | 1.001 | 0.999 | 1 | 171,742,421.63 | 1,292,214,792.4 |
| 5/7/22 | 1 | 1.001 | 1 | 1 | 125,195,143.44 | 1,299,475,547.72 |
| 5/6/22 | 1 | 1.001 | 0.999 | 1 | 127,715,838.48 | 1,289,706,960.85 |
| 5/5/22 | 1 | 1.001 | 0.999 | 1 | 191,487,356.54 | 1,285,001,671.03 |
| 5/4/22 | 1 | 1.001 | 0.999 | 1 | 148,511,749.46 | 1,283,474,160.76 |
| 5/3/22 | 1 | 1.001 | 0.999 | 1 | 136,713,439.8 | 1,375,801,429.62 |
| 5/2/22 | 1 | 1.001 | 0.999 | 1 | 98,124,502.83 | 1,374,793,320.65 |
| 5/1/22 | 1 | 1.001 | 0.999 | 1 | 88,228,873.74 | 1,376,475,932.36 |
| 4/30/22 | 1 | 1.001 | 0.999 | 1 | 88,231,065.25 | 1,371,662,527.5 |
| 4/29/22 | 1 | 1.001 | 0.999 | 1 | 147,607,383.95 | 1,365,982,789.24 |
| 4/28/22 | 1 | 1.001 | 0.999 | 1 | 114,302,995.59 | 1,345,754,118.49 |
| 4/27/22 | 1.001 | 1.001 | 0.999 | 1 | 102,076,341.14 | 1,361,869,460.89 |
| 4/26/22 | 1 | 1.001 | 0.999 | 1.001 | 127,248,165.65 | 1,357,033,945.19 |
| 4/25/22 | 1 | 1.001 | 0.999 | 1 | 165,491,609.73 | 1,354,061,003.58 |
| 4/24/22 | 0.999 | 1.001 | 0.999 | 1 | 70,208,345.26 | 1,355,888,437.8 |
| 4/23/22 | 1 | 1 | 0.999 | 0.999 | 57,566,106.47 | 1,352,796,085.06 |
| 4/22/22 | 1 | 1.001 | 0.999 | 1 | 104,328,059.83 | 1,350,816,683.77 |
| 4/21/22 | 1 | 1.001 | 0.999 | 1 | 187,813,155.64 | 1,347,058,425.3 |
| 4/20/22 | 1 | 1 | 0.999 | 1 | 118,133,992.74 | 1,346,690,016.45 |
| 4/19/22 | 1 | 1.001 | 0.999 | 1 | 112,769,619.7 | 1,356,888,745.54 |
| 4/18/22 | 1 | 1.001 | 0.999 | 1 | 112,506,739.85 | 1,374,072,929.07 |
| 4/17/22 | 1 | 1.001 | 0.999 | 1 | 93,589,699.35 | 1,371,334,509.34 |
| 4/16/22 | 1 | 1.001 | 0.999 | 1 | 81,266,765.3 | 1,371,128,432.36 |
| 4/15/22 | 1 | 1.001 | 0.999 | 1 | 91,547,765.45 | 1,362,096,711.37 |
| 4/14/22 | 1 | 1.001 | 0.999 | 1 | 112,970,526.32 | 1,360,775,770.82 |
| 4/13/22 | 1 | 1.001 | 0.999 | 1 | 119,565,459.41 | 1,348,376,632.57 |
| 4/12/22 | 1 | 1.001 | 0.999 | 1 | 173,496,216.34 | 1,357,820,015.1 |
| 4/11/22 | 1 | 1 | 0.998 | 1 | 160,754,446.83 | 1,349,806,418.6 |
| 4/10/22 | 1 | 1.001 | 0.999 | 1 | 149,704,195.12 | 1,347,258,403.55 |
| 4/9/22 | 1 | 1.001 | 0.999 | 1 | 102,283,702.27 | 1,377,202,175.04 |
| 4/8/22 | 1 | 1.001 | 0.999 | 1 | 145,607,444.9 | 1,374,279,181.55 |
| 4/7/22 | 1 | 1.001 | 0.999 | 1 | 113,222,810.53 | 1,356,625,234.82 |
| 4/6/22 | 1 | 1.001 | 0.999 | 1 | 162,239,564.9 | 1,350,632,291.53 |
| 4/5/22 | 1 | 1.001 | 0.999 | 1 | 165,253,138.01 | 1,373,869,930.6 |
| 4/4/22 | 1 | 1.001 | 0.999 | 1 | 161,398,363.91 | 1,369,516,441.99 |
