Singapore markets closed

TrueUSD USD (TUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0012+0.0007 (+0.07%)
As of 09:58PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.00081.00180.99991.00121.001261,263,500
27 Mar 20241.02011.02210.99951.00081.000893,318,020
26 Mar 20241.02021.02111.01621.02011.020162,001,637
25 Mar 20241.02631.03041.01921.02021.020274,815,156
24 Mar 20241.01041.03331.00921.02631.026370,576,860
23 Mar 20241.00691.01151.00661.01041.010454,729,707
22 Mar 20241.00501.00861.00361.00691.006998,480,377
21 Mar 20241.00761.00971.00351.00501.0050122,490,754
20 Mar 20241.00171.00941.00061.00761.0076201,723,962
19 Mar 20241.00191.00470.99931.00171.0017176,259,627
18 Mar 20241.00101.00260.99961.00191.001990,452,290
17 Mar 20241.00031.00200.99881.00101.001072,643,023
16 Mar 20241.00131.00220.99861.00031.000390,649,740
15 Mar 20240.99881.00260.99721.00131.0013144,172,088
14 Mar 20241.00171.00250.99690.99880.9988154,494,531
13 Mar 20241.00051.00410.99971.00171.0017106,352,604
12 Mar 20241.00151.00240.99861.00051.0005111,808,925
11 Mar 20241.00131.00330.99931.00151.0015127,640,985
10 Mar 20241.00341.00471.00051.00131.001398,376,372
09 Mar 20241.00381.00451.00231.00341.003465,268,171
08 Mar 20241.00131.00591.00031.00381.0038127,336,094
07 Mar 20241.00021.00280.99921.00131.001398,011,881
06 Mar 20241.00061.00200.99841.00021.0002142,685,394
05 Mar 20241.00211.00260.99541.00061.0006231,332,719
04 Mar 20241.00041.00290.99981.00221.0022180,608,657
03 Mar 20241.00031.00110.99971.00051.000588,407,848
02 Mar 20241.00041.00150.99981.00031.000379,827,410
01 Mar 20241.00011.00150.99911.00051.0005108,940,896
29 Feb 20240.96011.00070.95811.00001.0000492,761,121
28 Feb 20240.96800.97480.95230.96030.9603370,908,879
27 Feb 20240.97660.97710.96720.96790.9679163,269,482
26 Feb 20240.97450.98020.97280.97660.9766117,111,748
25 Feb 20240.97380.97600.97320.97460.974667,318,529
24 Feb 20240.97430.97520.97290.97380.973852,661,616
23 Feb 20240.97380.97950.97330.97430.974378,584,660
22 Feb 20240.97620.97690.97320.97390.973992,148,139
21 Feb 20240.97670.97760.97370.97630.976395,130,858
20 Feb 20240.97610.97980.97500.97670.9767122,471,974
19 Feb 20240.98030.98100.97510.97610.9761104,273,389
18 Feb 20240.97470.98430.97290.98020.980289,497,108
17 Feb 20240.97830.97890.97340.97460.974666,710,133
16 Feb 20240.98110.98230.97610.97820.978295,287,754
15 Feb 20240.98820.98920.97980.98130.9813127,816,989
14 Feb 20240.98720.99150.98660.98830.9883138,180,521
13 Feb 20240.98160.98890.97850.98720.9872115,204,182
12 Feb 20240.98260.98450.97990.98160.9816106,835,370
11 Feb 20240.98400.98500.98180.98270.982769,285,264
10 Feb 20240.98520.98550.98270.98410.984166,251,427
09 Feb 20240.98200.98940.97920.98510.9851126,509,194
08 Feb 20240.98750.98780.98090.98200.9820103,333,786
07 Feb 20240.98490.98810.98190.98740.987493,069,930
06 Feb 20240.98100.98620.98070.98490.984965,249,370
05 Feb 20240.98480.98680.98010.98100.981075,520,326
04 Feb 20240.98750.98760.98450.98480.984857,302,925
03 Feb 20240.98790.98820.98680.98760.987648,473,694
02 Feb 20240.98760.98820.98590.98790.987969,781,886
01 Feb 20240.98730.98800.98570.98750.987570,992,574
31 Jan 20240.98920.98980.98660.98730.987389,900,808
30 Jan 20240.99000.99060.98680.98920.989291,467,249
29 Jan 20240.98920.99060.98720.99000.990086,888,495
28 Jan 20240.98900.99010.98710.98950.989586,452,219
27 Jan 20240.98990.99050.98670.98900.989065,350,267
26 Jan 20240.98290.99460.96650.98990.9899355,255,325
25 Jan 20240.98550.98620.98070.98280.982880,756,354
24 Jan 20240.98340.98690.98270.98550.985582,594,910
23 Jan 20240.98250.98620.97590.98340.9834129,782,333
22 Jan 20240.98850.98900.98140.98250.9825121,386,389
21 Jan 20240.98850.98870.98630.98820.988277,552,177
20 Jan 20240.98610.98980.98520.98860.988684,408,217
19 Jan 20240.98650.98920.98030.98610.9861153,929,837
18 Jan 20240.98500.99150.97120.98650.9865416,406,301
17 Jan 20240.98970.99230.98420.98520.9852220,268,877
16 Jan 20240.98810.99110.98440.98980.9898354,842,117
15 Jan 20240.99430.99790.98430.98800.9880614,240,023
14 Jan 20240.99490.99580.99410.99460.9946126,911,575
13 Jan 20240.99490.99610.99430.99490.9949145,927,316
12 Jan 20240.99630.99710.99390.99520.9952287,604,843
11 Jan 20240.99630.99880.99500.99630.9963483,079,002
10 Jan 20240.99620.99760.99510.99640.9964403,679,463
09 Jan 20240.99810.99830.99470.99590.9959401,275,677
08 Jan 20240.99951.00110.99730.99790.9979338,098,623
07 Jan 20241.00131.00210.99820.99920.9992185,060,059
06 Jan 20241.00171.00221.00031.00121.0012172,772,971
05 Jan 20241.00171.00341.00011.00181.0018454,263,948
04 Jan 20240.99991.00250.99911.00181.0018342,342,677
03 Jan 20240.99831.00180.99720.99990.9999469,819,343
02 Jan 20240.99881.00030.99680.99810.9981363,982,791
01 Jan 20240.99740.99990.99670.99880.9988186,426,520
31 Dec 20230.99991.00060.99620.99760.9976192,355,164
30 Dec 20231.00081.00130.99931.00001.0000168,137,631
29 Dec 20231.00111.00300.99931.00091.0009294,394,376
28 Dec 20231.00141.00260.99981.00121.0012496,379,596
27 Dec 20230.99981.00200.99901.00121.0012396,375,176
26 Dec 20230.99771.00080.99640.99980.9998354,431,362
25 Dec 20230.99900.99980.99580.99760.9976295,719,565
24 Dec 20231.00071.00140.99800.99890.9989204,069,777
23 Dec 20231.00081.00171.00001.00061.0006160,773,604
22 Dec 20231.00061.00180.99951.00091.0009265,776,273
21 Dec 20231.00011.00160.99921.00071.0007356,138,449
20 Dec 20231.00161.00240.99930.99980.9998970,392,252
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...