Canada markets closed

TrueUSD USD (TUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0007+0.0004 (+0.04%)
As of 06:00PM UTC. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20241.00011.00140.99971.00071.000748,270,048
May 19, 20241.00101.00210.99941.00001.000039,091,633
May 18, 20241.00071.00190.99991.00101.001040,424,252
May 17, 20241.00011.00210.99961.00071.000746,919,724
May 16, 20241.00041.00150.99961.00011.000148,043,810
May 15, 20240.99931.00160.99821.00051.000559,195,054
May 14, 20240.99951.00020.99840.99930.999343,060,052
May 13, 20240.99881.00050.99810.99950.999544,914,741
May 12, 20240.99910.99970.99820.99880.998833,469,456
May 11, 20240.99910.99990.99800.99910.999129,810,984
May 10, 20240.99991.00140.99830.99910.999142,287,049
May 09, 20240.99881.00050.99840.99990.999940,030,330
May 08, 20240.99981.00070.99850.99880.998843,652,172
May 07, 20240.99971.00090.99880.99980.999842,712,615
May 06, 20240.99981.00120.99900.99970.999746,141,717
May 05, 20241.00011.00160.99890.99980.999840,947,670
May 04, 20241.00031.00110.99931.00011.000141,715,990
May 03, 20240.99921.00160.99831.00031.000349,558,581
May 02, 20240.99721.00040.99670.99920.999247,711,173
May 01, 20240.99781.00020.99530.99720.997256,583,264
Apr 30, 20240.99921.00030.99630.99790.997953,110,012
Apr 29, 20240.99991.00100.99830.99920.999244,687,319
Apr 28, 20240.99891.00110.99870.99990.999940,084,802
Apr 27, 20240.99981.00100.99850.99890.998944,545,584
Apr 26, 20241.00031.00190.99940.99980.999844,502,327
Apr 25, 20241.00041.00210.99921.00031.000343,950,287
Apr 24, 20241.00261.00400.99931.00031.000352,224,007
Apr 23, 20241.00191.00451.00091.00261.002648,442,050
Apr 22, 20241.00061.00330.99831.00191.001949,929,301
Apr 21, 20241.00131.00190.99871.00061.000637,429,127
Apr 20, 20241.00061.00210.99961.00131.001345,997,582
Apr 19, 20241.00081.00330.99831.00061.000667,888,248
Apr 18, 20240.99961.00160.99821.00081.000855,118,997
Apr 17, 20240.99951.00070.99720.99960.999655,336,285
Apr 16, 20240.99901.00110.99820.99950.999562,666,834
Apr 15, 20240.99971.00110.99820.99900.999060,038,250
Apr 14, 20241.00021.00200.99740.99980.999860,615,303
Apr 13, 20240.99921.00370.99701.00021.000283,117,023
Apr 12, 20241.00031.00220.99580.99920.999269,794,474
Apr 11, 20241.00061.00160.99881.00031.000353,508,049
Apr 10, 20240.99951.00140.99821.00061.000660,901,810
Apr 09, 20241.00051.00170.99890.99950.999568,926,645
Apr 08, 20241.00041.00320.99981.00051.000574,960,526
Apr 07, 20241.00041.00181.00001.00041.000450,204,617
Apr 06, 20241.00011.00130.99961.00041.000442,002,236
Apr 05, 20241.00041.00170.99921.00011.000162,457,814
Apr 04, 20240.99981.00190.99891.00041.000467,469,409
Apr 03, 20240.99981.00150.99920.99980.999852,821,868
Apr 02, 20240.99981.00170.99780.99980.999877,714,273
Apr 01, 20240.99991.00190.99840.99980.999862,671,543
Mar 31, 20241.00041.00120.99960.99990.999947,531,842
Mar 30, 20241.00091.00140.99991.00041.000442,872,441
Mar 29, 20241.00131.00200.99991.00091.000956,139,404
Mar 28, 20241.00081.00200.99981.00131.001361,127,995
Mar 27, 20241.02011.02210.99951.00081.000893,318,020
Mar 26, 20241.02021.02111.01621.02011.020162,001,637
Mar 25, 20241.02631.03041.01921.02021.020274,815,156
Mar 24, 20241.01041.03331.00921.02631.026370,576,860
Mar 23, 20241.00691.01151.00661.01041.010454,729,707
Mar 22, 20241.00501.00861.00361.00691.006998,480,377
Mar 21, 20241.00761.00971.00351.00501.0050122,490,754
Mar 20, 20241.00171.00941.00061.00761.0076201,723,962
Mar 19, 20241.00191.00470.99931.00171.0017176,259,627
Mar 18, 20241.00101.00260.99961.00191.001990,452,290
Mar 17, 20241.00031.00200.99881.00101.001072,643,023
Mar 16, 20241.00131.00220.99861.00031.000390,649,740
Mar 15, 20240.99881.00260.99721.00131.0013144,172,088
Mar 14, 20241.00171.00250.99690.99880.9988154,494,531
Mar 13, 20241.00051.00410.99971.00171.0017106,352,604
Mar 12, 20241.00151.00240.99861.00051.0005111,808,925
Mar 11, 20241.00131.00330.99931.00151.0015127,640,985
Mar 10, 20241.00341.00471.00051.00131.001398,376,372
Mar 09, 20241.00381.00451.00231.00341.003465,268,171
Mar 08, 20241.00131.00591.00031.00381.0038127,336,094
Mar 07, 20241.00021.00280.99921.00131.001398,011,881
Mar 06, 20241.00061.00200.99841.00021.0002142,685,394
Mar 05, 20241.00211.00260.99541.00061.0006231,332,719
Mar 04, 20241.00041.00290.99981.00221.0022180,608,657
Mar 03, 20241.00031.00110.99971.00051.000588,407,848
Mar 02, 20241.00041.00150.99981.00031.000379,827,410
Mar 01, 20241.00011.00150.99911.00051.0005108,940,896
Feb 29, 20240.96011.00070.95811.00001.0000492,761,121
Feb 28, 20240.96800.97480.95230.96030.9603370,908,879
Feb 27, 20240.97660.97710.96720.96790.9679163,269,482
Feb 26, 20240.97450.98020.97280.97660.9766117,111,748
Feb 25, 20240.97380.97600.97320.97460.974667,318,529
Feb 24, 20240.97430.97520.97290.97380.973852,661,616
Feb 23, 20240.97380.97950.97330.97430.974378,584,660
Feb 22, 20240.97620.97690.97320.97390.973992,148,139
Feb 21, 20240.97670.97760.97370.97630.976395,130,858
Feb 20, 20240.97610.97980.97500.97670.9767122,471,974
Feb 19, 20240.98030.98100.97510.97610.9761104,273,389
Feb 18, 20240.97470.98430.97290.98020.980289,497,108
Feb 17, 20240.97830.97890.97340.97460.974666,710,133
Feb 16, 20240.98110.98230.97610.97820.978295,287,754
Feb 15, 20240.98820.98920.97980.98130.9813127,816,989
Feb 14, 20240.98720.99150.98660.98830.9883138,180,521
Feb 13, 20240.98160.98890.97850.98720.9872115,204,182
Feb 12, 20240.98260.98450.97990.98160.9816106,835,370
Feb 11, 20240.98400.98500.98180.98270.982769,285,264
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...