Canada markets open in 9 hours 1 minute

TrueUSD USD (TUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.999352+0.001955 (+0.20%)
As of 04:28AM UTC. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.9991680.9999090.9989240.9993520.99935247,252,316
May 02, 2024------
May 01, 20240.9978091.0001710.9953240.9971860.99718656,583,264
Apr 30, 20240.9991881.0003400.9962850.9978730.99787353,110,012
Apr 29, 20240.9999361.0009630.9983140.9991880.99918844,687,319
Apr 28, 20240.9989361.0011360.9986890.9999360.99993640,084,802
Apr 27, 20240.9998051.0009950.9985160.9989360.99893644,545,584
Apr 26, 20241.0003141.0018590.9993910.9998050.99980544,502,327
Apr 25, 20241.0004021.0021040.9991681.0003141.00031443,950,287
Apr 24, 20241.0026241.0040180.9993021.0003251.00032552,224,007
Apr 23, 20241.0019111.0045051.0009061.0026241.00262448,442,050
Apr 22, 20241.0006171.0033060.9983171.0019111.00191149,929,301
Apr 21, 20241.0012921.0018900.9986771.0006171.00061737,429,127
Apr 20, 20241.0005641.0020580.9996401.0012921.00129245,997,582
Apr 19, 20241.0007921.0033260.9982591.0005641.00056467,888,248
Apr 18, 20240.9996191.0015730.9982071.0007921.00079255,118,997
Apr 17, 20240.9994511.0006990.9972360.9996190.99961955,336,285
Apr 16, 20240.9990061.0010820.9981760.9994510.99945162,666,834
Apr 15, 20240.9997471.0010650.9982210.9989590.99895960,038,250
Apr 14, 20241.0001901.0020240.9973630.9997660.99976660,615,303
Apr 13, 20240.9991851.0036980.9969511.0001901.00019083,117,023
Apr 12, 20241.0002991.0022120.9958140.9991660.99916669,794,474
Apr 11, 20241.0006171.0015980.9988461.0002991.00029953,508,049
Apr 10, 20240.9994781.0014410.9982121.0006171.00061760,901,810
Apr 09, 20241.0005011.0017250.9988850.9994780.99947868,926,645
Apr 08, 20241.0003691.0031540.9997971.0005011.00050174,960,526
Apr 07, 20241.0003681.0017910.9999561.0003691.00036950,204,617
Apr 06, 20241.0000991.0013270.9996091.0003681.00036842,002,236
Apr 05, 20241.0003981.0016580.9991911.0000991.00009962,457,814
Apr 04, 20240.9998381.0019170.9988841.0003781.00037867,469,409
Apr 03, 20240.9998341.0015160.9991560.9997880.99978852,821,868
Apr 02, 20240.9997681.0017420.9978350.9998340.99983477,714,273
Apr 01, 20240.9998811.0018970.9983820.9997680.99976862,671,543
Mar 31, 20241.0003521.0012070.9995650.9998810.99988147,531,842
Mar 30, 20241.0008631.0014430.9998771.0003521.00035242,872,441
Mar 29, 20241.0013021.0020460.9999111.0008631.00086356,139,404
Mar 28, 20241.0008441.0020070.9997501.0013021.00130261,127,995
Mar 27, 20241.0200721.0220510.9994821.0008441.00084493,318,020
Mar 26, 20241.0201551.0211501.0162261.0200721.02007262,001,637
Mar 25, 20241.0263291.0304421.0192281.0201551.02015574,815,156
Mar 24, 20241.0103851.0333391.0092381.0263291.02632970,576,860
Mar 23, 20241.0069321.0114811.0065981.0103851.01038554,729,707
Mar 22, 20241.0050081.0086351.0035881.0069321.00693298,480,377
Mar 21, 20241.0076271.0097081.0035301.0050081.005008122,490,754
Mar 20, 20241.0017431.0093601.0006271.0076271.007627201,723,962
Mar 19, 20241.0019211.0047470.9992931.0017431.001743176,259,627
Mar 18, 20241.0010501.0026410.9995601.0019211.00192190,452,290
Mar 17, 20241.0002681.0019800.9987741.0010501.00105072,643,023
Mar 16, 20241.0012881.0021970.9986041.0002681.00026890,649,740
Mar 15, 20240.9988491.0025960.9971961.0012881.001288144,172,088
Mar 14, 20241.0016581.0025070.9968620.9988490.998849154,494,531
Mar 13, 20241.0005201.0041180.9997331.0016581.001658106,352,604
Mar 12, 20241.0015171.0024010.9985601.0005201.000520111,808,925
Mar 11, 20241.0012771.0033290.9992561.0015171.001517127,640,985
Mar 10, 20241.0034311.0046851.0004521.0012771.00127798,376,372
Mar 09, 20241.0037821.0045491.0023061.0034311.00343165,268,171
Mar 08, 20241.0012911.0058521.0003091.0037821.003782127,336,094
Mar 07, 20241.0002091.0027530.9992421.0012911.00129198,011,881
Mar 06, 20241.0006391.0020210.9983671.0002091.000209142,685,394
Mar 05, 20241.0020981.0026050.9953681.0006231.000623231,332,719
Mar 04, 20241.0003631.0028940.9998031.0021501.002150180,608,657
Mar 03, 20241.0002541.0010620.9997191.0004851.00048588,407,848
Mar 02, 20241.0004251.0014790.9998141.0003071.00030779,827,410
Mar 01, 20241.0000961.0015070.9991091.0005171.000517108,940,896
Feb 29, 20240.9601241.0007390.9580831.0000301.000030492,761,121
Feb 28, 20240.9679530.9747670.9523370.9603000.960300370,908,879
Feb 27, 20240.9765760.9771200.9672200.9679300.967930163,269,482
Feb 26, 20240.9745030.9801830.9728480.9765760.976576117,111,748
Feb 25, 20240.9737550.9760370.9732490.9746050.97460567,318,529
Feb 24, 20240.9742600.9751800.9728690.9737550.97375552,661,616
Feb 23, 20240.9737640.9794800.9733420.9743000.97430078,584,660
Feb 22, 20240.9762000.9768940.9731580.9739330.97393392,148,139
Feb 21, 20240.9767160.9776080.9737410.9763330.97633395,130,858
Feb 20, 20240.9761420.9797940.9750420.9767160.976716122,471,974
Feb 19, 20240.9803130.9810280.9750920.9761420.976142104,273,389
Feb 18, 20240.9747000.9842980.9728840.9802190.98021989,497,108
Feb 17, 20240.9783320.9788600.9734400.9746320.97463266,710,133
Feb 16, 20240.9810830.9823070.9760970.9782470.97824795,287,754
Feb 15, 20240.9882190.9891650.9797900.9812650.981265127,816,989
Feb 14, 20240.9872140.9915120.9866100.9883210.988321138,180,521
Feb 13, 20240.9815820.9888670.9785070.9871750.987175115,204,182
Feb 12, 20240.9826420.9845160.9798970.9816030.981603106,835,370
Feb 11, 20240.9839860.9849750.9817740.9827450.98274569,285,264
Feb 10, 20240.9851600.9854830.9826820.9841440.98414466,251,427
Feb 09, 20240.9820430.9893740.9791990.9851440.985144126,509,194
Feb 08, 20240.9875080.9877860.9809470.9820490.982049103,333,786
Feb 07, 20240.9848710.9881090.9819150.9874210.98742193,069,930
Feb 06, 20240.9809720.9862470.9806670.9849360.98493665,249,370
Feb 05, 20240.9848120.9867820.9801040.9810140.98101475,520,326
Feb 04, 20240.9875100.9876090.9845000.9848210.98482157,302,925
Feb 03, 20240.9878560.9881890.9868370.9875780.98757848,473,694
Feb 02, 20240.9875970.9882250.9859000.9879140.98791469,781,886
Feb 01, 20240.9872840.9879740.9856970.9875490.98754970,992,574
Jan 31, 20240.9891780.9897610.9865520.9872840.98728489,900,808
Jan 30, 20240.9899620.9906340.9868450.9892370.98923791,467,249
Jan 29, 20240.9891540.9905920.9872490.9899620.98996286,888,495
Jan 28, 20240.9889670.9901490.9871150.9894770.98947786,452,219
Jan 27, 20240.9898690.9904540.9867120.9889600.98896065,350,267
Jan 26, 20240.9829080.9946330.9664600.9898690.989869355,255,325
Jan 25, 20240.9854960.9861740.9807120.9828010.98280180,756,354
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...