Australia markets closed

TrueUSD USD (TUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.998581+0.000077 (+0.01%)
As of 11:38AM UTC. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.9988320.9997800.9983020.9985810.99858164,908,496
27 May 20240.9988281.0001470.9980370.9988450.99884564,343,575
26 May 20240.9995851.0000440.9981910.9988280.99882847,901,482
25 May 20240.9993271.0003690.9985330.9995850.99958545,937,303
24 May 20240.9988071.0003400.9979540.9993270.99932759,718,151
23 May 20240.9990831.0004580.9976150.9988070.99880772,263,637
22 May 20240.9998351.0009660.9980670.9990830.99908349,392,962
21 May 20241.0014081.0020940.9986490.9998350.99983559,674,987
20 May 20241.0000081.0027670.9995641.0014081.00140877,756,918
19 May 20241.0009681.0020620.9993991.0000081.00000839,091,633
18 May 20241.0007491.0018750.9999101.0009681.00096840,424,252
17 May 20241.0001431.0020880.9995841.0007491.00074946,919,724
16 May 20241.0004311.0014640.9995951.0001431.00014348,043,810
15 May 20240.9992831.0015880.9982481.0004551.00045559,195,054
14 May 20240.9995121.0002470.9983620.9992830.99928343,060,052
13 May 20240.9988001.0005050.9980770.9995120.99951244,914,741
12 May 20240.9991480.9996800.9981680.9988000.99880033,469,456
11 May 20240.9990740.9999090.9979730.9991480.99914829,810,984
10 May 20240.9999171.0013820.9983020.9990740.99907442,287,049
09 May 20240.9987621.0005130.9984070.9999170.99991740,030,330
08 May 20240.9997541.0007010.9984520.9987620.99876243,652,172
07 May 20240.9996501.0008930.9988190.9997540.99975442,712,615
06 May 20240.9998021.0011720.9990200.9996500.99965046,141,717
05 May 20241.0000711.0015810.9988570.9998020.99980240,947,670
04 May 20241.0003351.0011400.9992911.0000711.00007141,715,990
03 May 20240.9991621.0015680.9982531.0003351.00033549,558,581
02 May 20240.9971861.0003530.9966880.9991620.99916247,711,173
01 May 20240.9978091.0001710.9953240.9971860.99718656,583,264
30 Apr 20240.9991881.0003400.9962850.9978730.99787353,110,012
29 Apr 20240.9999361.0009630.9983140.9991880.99918844,687,319
28 Apr 20240.9989361.0011360.9986890.9999360.99993640,084,802
27 Apr 20240.9998051.0009950.9985160.9989360.99893644,545,584
26 Apr 20241.0003141.0018590.9993910.9998050.99980544,502,327
25 Apr 20241.0004021.0021040.9991681.0003141.00031443,950,287
24 Apr 20241.0026241.0040180.9993021.0003251.00032552,224,007
23 Apr 20241.0019111.0045051.0009061.0026241.00262448,442,050
22 Apr 20241.0006171.0033060.9983171.0019111.00191149,929,301
21 Apr 20241.0012921.0018900.9986771.0006171.00061737,429,127
20 Apr 20241.0005641.0020580.9996401.0012921.00129245,997,582
19 Apr 20241.0007921.0033260.9982591.0005641.00056467,888,248
18 Apr 20240.9996191.0015730.9982071.0007921.00079255,118,997
17 Apr 20240.9994511.0006990.9972360.9996190.99961955,336,285
16 Apr 20240.9990061.0010820.9981760.9994510.99945162,666,834
15 Apr 20240.9997471.0010650.9982210.9989590.99895960,038,250
14 Apr 20241.0001901.0020240.9973630.9997660.99976660,615,303
13 Apr 20240.9991851.0036980.9969511.0001901.00019083,117,023
12 Apr 20241.0002991.0022120.9958140.9991660.99916669,794,474
11 Apr 20241.0006171.0015980.9988461.0002991.00029953,508,049
10 Apr 20240.9994781.0014410.9982121.0006171.00061760,901,810
09 Apr 20241.0005011.0017250.9988850.9994780.99947868,926,645
08 Apr 20241.0003691.0031540.9997971.0005011.00050174,960,526
07 Apr 20241.0003681.0017910.9999561.0003691.00036950,204,617
06 Apr 20241.0000991.0013270.9996091.0003681.00036842,002,236
05 Apr 20241.0003981.0016580.9991911.0000991.00009962,457,814
04 Apr 20240.9998381.0019170.9988841.0003781.00037867,469,409
03 Apr 20240.9998341.0015160.9991560.9997880.99978852,821,868
02 Apr 20240.9997681.0017420.9978350.9998340.99983477,714,273
01 Apr 20240.9998811.0018970.9983820.9997680.99976862,671,543
31 Mar 20241.0003521.0012070.9995650.9998810.99988147,531,842
30 Mar 20241.0008631.0014430.9998771.0003521.00035242,872,441
29 Mar 20241.0013021.0020460.9999111.0008631.00086356,139,404
28 Mar 20241.0008441.0020070.9997501.0013021.00130261,127,995
27 Mar 20241.0200721.0220510.9994821.0008441.00084493,318,020
26 Mar 20241.0201551.0211501.0162261.0200721.02007262,001,637
25 Mar 20241.0263291.0304421.0192281.0201551.02015574,815,156
24 Mar 20241.0103851.0333391.0092381.0263291.02632970,576,860
23 Mar 20241.0069321.0114811.0065981.0103851.01038554,729,707
22 Mar 20241.0050081.0086351.0035881.0069321.00693298,480,377
21 Mar 20241.0076271.0097081.0035301.0050081.005008122,490,754
20 Mar 20241.0017431.0093601.0006271.0076271.007627201,723,962
19 Mar 20241.0019211.0047470.9992931.0017431.001743176,259,627
18 Mar 20241.0010501.0026410.9995601.0019211.00192190,452,290
17 Mar 20241.0002681.0019800.9987741.0010501.00105072,643,023
16 Mar 20241.0012881.0021970.9986041.0002681.00026890,649,740
15 Mar 20240.9988491.0025960.9971961.0012881.001288144,172,088
14 Mar 20241.0016581.0025070.9968620.9988490.998849154,494,531
13 Mar 20241.0005201.0041180.9997331.0016581.001658106,352,604
12 Mar 20241.0015171.0024010.9985601.0005201.000520111,808,925
11 Mar 20241.0012771.0033290.9992561.0015171.001517127,640,985
10 Mar 20241.0034311.0046851.0004521.0012771.00127798,376,372
09 Mar 20241.0037821.0045491.0023061.0034311.00343165,268,171
08 Mar 20241.0012911.0058521.0003091.0037821.003782127,336,094
07 Mar 20241.0002091.0027530.9992421.0012911.00129198,011,881
06 Mar 20241.0006391.0020210.9983671.0002091.000209142,685,394
05 Mar 20241.0020981.0026050.9953681.0006231.000623231,332,719
04 Mar 20241.0003631.0028940.9998031.0021501.002150180,608,657
03 Mar 20241.0002541.0010620.9997191.0004851.00048588,407,848
02 Mar 20241.0004251.0014790.9998141.0003071.00030779,827,410
01 Mar 20241.0000961.0015070.9991091.0005171.000517108,940,896
29 Feb 20240.9601241.0007390.9580831.0000301.000030492,761,121
28 Feb 20240.9679530.9747670.9523370.9603000.960300370,908,879
27 Feb 20240.9765760.9771200.9672200.9679300.967930163,269,482
26 Feb 20240.9745030.9801830.9728480.9765760.976576117,111,748
25 Feb 20240.9737550.9760370.9732490.9746050.97460567,318,529
24 Feb 20240.9742600.9751800.9728690.9737550.97375552,661,616
23 Feb 20240.9737640.9794800.9733420.9743000.97430078,584,660
22 Feb 20240.9762000.9768940.9731580.9739330.97393392,148,139
21 Feb 20240.9767160.9776080.9737410.9763330.97633395,130,858
20 Feb 20240.9761420.9797940.9750420.9767160.976716122,471,974
19 Feb 20240.9803130.9810280.9750920.9761420.976142104,273,389
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...