Canada markets close in 2 hours 57 minutes

TrueUSD USD (TUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.977617+0.003415 (+0.35%)
As of 06:01PM UTC. Market open.
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20240.9745030.9797120.9731300.9776170.97761798,368,576
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
Jan 24, 20240.9834220.9868590.9827320.9854960.98549682,594,910
Jan 23, 20240.9825420.9862340.9759130.9834270.983427129,782,333
Jan 22, 20240.9884920.9889840.9813790.9825420.982542121,386,389
Jan 21, 20240.9884940.9887160.9862750.9881860.98818677,552,177
Jan 20, 20240.9860990.9897720.9851920.9886040.98860484,408,217
Jan 19, 20240.9864980.9892060.9803090.9860990.986099153,929,837
Jan 18, 20240.9849730.9915140.9712250.9864980.986498416,406,301
Jan 17, 20240.9896520.9922970.9841820.9851670.985167220,268,877
Jan 16, 20240.9881480.9911130.9843910.9897800.989780354,842,117
Jan 15, 20240.9942980.9979270.9842570.9880350.988035614,240,023
Jan 14, 20240.9949300.9957500.9940500.9945950.994595126,911,575
Jan 13, 20240.9948910.9961480.9943370.9949170.994917145,927,316
Jan 12, 20240.9962810.9971310.9938780.9952110.995211287,604,843
Jan 11, 20240.9962670.9988030.9949790.9962560.996256483,079,002
Jan 10, 20240.9961550.9976460.9951330.9964360.996436403,679,463
Jan 09, 20240.9980790.9983400.9946930.9958640.995864401,275,677
Jan 08, 20240.9995411.0011120.9973020.9978710.997871338,098,623
Jan 07, 20241.0013071.0021090.9981860.9992290.999229185,060,059
Jan 06, 20241.0017421.0021701.0002851.0011791.001179172,772,971
Jan 05, 20241.0017161.0033711.0001311.0017621.001762454,263,948
Jan 04, 20240.9999121.0024660.9990561.0017751.001775342,342,677
Jan 03, 20240.9982891.0018250.9971630.9999050.999905469,819,343
Jan 02, 20240.9987611.0002750.9968080.9981480.998148363,982,791
Jan 01, 20240.9974410.9998570.9966930.9988120.998812186,426,520
Dec 31, 20230.9999201.0006320.9962240.9976470.997647192,355,164
Dec 30, 20231.0008471.0013010.9992610.9999750.999975168,137,631
Dec 29, 20231.0010671.0029870.9992791.0008721.000872294,394,376
Dec 28, 20231.0013561.0025940.9998021.0012181.001218496,379,596
Dec 27, 20230.9997751.0020020.9989801.0011731.001173396,375,176
Dec 26, 20230.9976601.0008320.9963510.9997500.999750354,431,362
Dec 25, 20230.9990300.9997760.9957850.9975770.997577295,719,565
Dec 24, 20231.0007111.0013700.9979780.9989110.998911204,069,777
Dec 23, 20231.0008011.0016520.9999661.0005561.000556160,773,604
Dec 22, 20231.0006111.0018210.9995031.0008651.000865265,776,273
Dec 21, 20231.0000841.0016390.9992011.0007061.000706356,138,449
Dec 20, 20231.0015691.0024460.9993110.9997850.999785970,392,252
Dec 19, 20230.9992921.0049490.9982231.0016601.001660487,123,902
Dec 18, 20230.9969071.0004650.9966920.9994790.999479172,008,922
Dec 17, 20230.9974050.9984710.9966340.9972290.997229125,370,054
Dec 16, 20230.9991900.9999360.9968230.9973450.997345151,762,645
Dec 15, 20230.9992761.0001090.9973810.9992110.999211140,384,371
Dec 14, 20231.0013701.0073960.9981930.9994230.999423176,008,147
Dec 13, 20230.9985551.0029460.9970941.0015421.001542202,269,478
Dec 12, 20230.9977980.9998490.9964340.9982130.998213214,744,039
Dec 11, 20230.9991151.0009820.9953700.9978430.997843366,774,254
Dec 10, 20230.9995510.9998890.9983000.9990660.999066119,375,556
Dec 09, 20230.9985011.0004070.9979990.9995080.999508167,052,468
Dec 08, 20230.9985571.0001470.9978020.9985300.998530214,386,196
Dec 07, 20230.9980140.9995000.9966130.9986710.998671266,482,951
Dec 06, 20230.9979940.9989150.9964490.9977810.997781270,470,194
Dec 05, 20230.9971470.9993590.9956770.9978270.997827375,401,419
Dec 04, 20230.9988230.9998840.9957990.9970630.997063346,478,307
Dec 03, 20230.9989220.9998930.9979470.9989030.998903192,482,250
Dec 02, 20230.9991931.0003610.9980590.9988680.998868152,475,274
Dec 01, 20230.9986540.9999210.9979350.9991820.999182202,835,517
Nov 30, 20230.9978620.9993960.9969920.9987000.998700148,968,861
Nov 29, 20230.9986690.9991470.9967690.9978750.997875177,117,008
Nov 28, 20230.9970490.9995480.9961550.9986170.998617196,564,784
Nov 27, 20230.9978580.9988790.9954210.9969820.996982237,269,584
Nov 26, 20230.9991990.9995680.9971930.9980310.998031148,121,927
Nov 25, 20230.9993880.9998490.9982880.9991250.99912598,438,921
Nov 24, 20230.9986891.0017460.9978540.9993370.999337291,929,065
Nov 23, 20230.9992711.0003030.9979140.9986970.998697155,584,646
Nov 22, 20230.9975571.0004220.9971690.9994310.999431259,437,630
Nov 21, 20230.9994891.0005840.9974070.9977410.997741312,573,548
Nov 20, 20230.9994771.0025800.9978880.9993670.999367227,037,971
Nov 19, 20230.9995191.0004320.9987370.9993300.999330129,047,982
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...