New Zealand markets close in 3 hours 38 minutes

TrueUSD USD (TUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0001-0.0006 (-0.06%)
As of 01:20AM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.99981.00020.99941.00011.000141,365,004
05 May 2024------
04 May 20241.00031.00110.99931.00011.000141,715,990
03 May 20240.99921.00160.99831.00031.000349,558,581
02 May 20240.99721.00040.99670.99920.999247,711,173
01 May 20240.99781.00020.99530.99720.997256,583,264
30 Apr 20240.99921.00030.99630.99790.997953,110,012
29 Apr 20240.99991.00100.99830.99920.999244,687,319
28 Apr 20240.99891.00110.99870.99990.999940,084,802
27 Apr 20240.99981.00100.99850.99890.998944,545,584
26 Apr 20241.00031.00190.99940.99980.999844,502,327
25 Apr 20241.00041.00210.99921.00031.000343,950,287
24 Apr 20241.00261.00400.99931.00031.000352,224,007
23 Apr 20241.00191.00451.00091.00261.002648,442,050
22 Apr 20241.00061.00330.99831.00191.001949,929,301
21 Apr 20241.00131.00190.99871.00061.000637,429,127
20 Apr 20241.00061.00210.99961.00131.001345,997,582
19 Apr 20241.00081.00330.99831.00061.000667,888,248
18 Apr 20240.99961.00160.99821.00081.000855,118,997
17 Apr 20240.99951.00070.99720.99960.999655,336,285
16 Apr 20240.99901.00110.99820.99950.999562,666,834
15 Apr 20240.99971.00110.99820.99900.999060,038,250
14 Apr 20241.00021.00200.99740.99980.999860,615,303
13 Apr 20240.99921.00370.99701.00021.000283,117,023
12 Apr 20241.00031.00220.99580.99920.999269,794,474
11 Apr 20241.00061.00160.99881.00031.000353,508,049
10 Apr 20240.99951.00140.99821.00061.000660,901,810
09 Apr 20241.00051.00170.99890.99950.999568,926,645
08 Apr 20241.00041.00320.99981.00051.000574,960,526
07 Apr 20241.00041.00181.00001.00041.000450,204,617
06 Apr 20241.00011.00130.99961.00041.000442,002,236
05 Apr 20241.00041.00170.99921.00011.000162,457,814
04 Apr 20240.99981.00190.99891.00041.000467,469,409
03 Apr 20240.99981.00150.99920.99980.999852,821,868
02 Apr 20240.99981.00170.99780.99980.999877,714,273
01 Apr 20240.99991.00190.99840.99980.999862,671,543
31 Mar 20241.00041.00120.99960.99990.999947,531,842
30 Mar 20241.00091.00140.99991.00041.000442,872,441
29 Mar 20241.00131.00200.99991.00091.000956,139,404
28 Mar 20241.00081.00200.99981.00131.001361,127,995
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...