TrueUSD (TUSD) Koersgeschiedenis 2019

In 2019, TrueUSD opened at $1.0011 and closed the year at $1.0035, a change of +0.24%. The highest price was $1.07 and the lowest $0.9675.

Datum	Open	Hoog	Laag	Slot	Verandering	Volume	Marktkapitalisatie
Dec 31, 2019	$1.0030	$1.0045	$1.0022	$1.0035	0.05%	$2,570,546	—
Dec 30, 2019	$1.0009	$1.0040	$1.0009	$1.0032	0.23%	$2,004,188	—
Dec 29, 2019	$1.0024	$1.0032	$1.0008	$1.0009	0.15%	$1,764,827	—
Dec 28, 2019	$1.0013	$1.0028	$1.0009	$1.0023	0.10%	$1,515,774	—
Dec 27, 2019	$1.0018	$1.0049	$1.0006	$1.0013	0.05%	$2,950,534	—
Dec 26, 2019	$1.0019	$1.0025	$1.0009	$1.0017	0.02%	$1,224,974	—
Dec 25, 2019	$1.0010	$1.0022	$1.00	$1.0016	0.06%	$1,394,920	—
Dec 24, 2019	$1.0008	$1.0022	$1.0001	$1.0014	0.06%	$2,201,395	—
Dec 23, 2019	$0.9990	$1.0015	$0.9989	$1.0008	0.18%	$7,413,257	—
Dec 22, 2019	$0.9996	$1.0008	$0.9989	$0.9989	0.07%	$4,802,108	—
Dec 21, 2019	$1.0002	$1.0007	$0.9989	$0.9996	0.06%	$2,569,228	—
Dec 20, 2019	$1.0001	$1.0016	$0.9995	$1.0002	0.01%	$2,025,988	—
Dec 19, 2019	$0.9992	$1.0020	$0.9986	$1.0001	0.09%	$6,011,464	—
Dec 18, 2019	$1.0012	$1.0023	$0.9988	$0.9993	0.19%	$5,897,031	—
Dec 17, 2019	$1.0023	$1.0032	$1.00	$1.0013	0.10%	$4,212,524	—
Dec 16, 2019	$1.0008	$1.0030	$1.0005	$1.0022	0.14%	$4,209,829	—
Dec 15, 2019	$1.0008	$1.0019	$1.0005	$1.0007	0.01%	$2,032,340	—
Dec 14, 2019	$1.0010	$1.0018	$1.0002	$1.0009	0.01%	$2,514,014	—
Dec 13, 2019	$1.0014	$1.0023	$1.0002	$1.0010	0.04%	$2,115,385	—
Dec 12, 2019	$1.0013	$1.0028	$1.0005	$1.0011	0.02%	$2,793,857	—
Dec 11, 2019	$1.0007	$1.0021	$1.00	$1.0013	0.06%	$1,780,377	—
Dec 10, 2019	$1.0004	$1.0015	$0.9998	$1.0008	0.04%	$1,856,673	—
Dec 9, 2019	$0.9985	$1.0009	$0.9982	$1.0006	0.21%	$1,892,915	—
Dec 8, 2019	$0.9987	$0.9992	$0.9982	$0.9987	0.00%	$1,437,182	—
Dec 7, 2019	$0.9985	$0.9995	$0.9984	$0.9989	0.04%	$2,341,401	—
Dec 6, 2019	$0.9995	$1.0005	$0.9984	$0.9984	0.11%	$3,492,230	—
Dec 5, 2019	$1.0002	$1.0012	$0.9992	$0.9996	0.06%	$2,776,974	—
Dec 4, 2019	$0.9992	$1.0009	$0.9988	$0.9999	0.07%	$3,404,680	—
Dec 3, 2019	$0.9991	$1.0008	$0.9989	$0.9994	0.03%	$2,524,416	—
Dec 2, 2019	$0.9993	$1.0008	$0.9990	$0.9990	0.03%	$1,643,200	—
Dec 1, 2019	$0.9997	$1.0005	$0.9987	$0.9992	0.05%	$2,276,962	—
Nov 30, 2019	$0.9991	$1.0008	$0.9986	$0.9995	0.04%	$3,236,548	—
Nov 29, 2019	$0.9994	$1.0007	$0.9982	$0.9989	0.05%	$4,465,819	—
Nov 28, 2019	$0.9990	$1.0015	$0.9986	$0.9994	0.04%	$3,523,522	—
Nov 27, 2019	$0.9995	$1.0026	$0.9980	$0.9990	0.05%	$5,098,470	—
Nov 26, 2019	$0.9982	$1.0015	$0.9977	$0.9997	0.15%	$3,082,552	—
Nov 25, 2019	$0.9997	$1.0022	$0.9972	$0.9982	0.15%	$3,668,620	—
Nov 24, 2019	$0.9988	$1.0020	$0.9979	$0.9994	0.06%	$3,887,602	—
Nov 23, 2019	$0.9989	$1.0020	$0.9980	$0.9988	0.01%	$3,907,080	—
Nov 22, 2019	$1.0012	$1.0033	$0.9980	$0.9989	0.23%	$6,717,998	—
Nov 21, 2019	$1.0022	$1.01	$1.00	$1.0013	0.09%	$3,453,410	—
Nov 20, 2019	$1.0019	$1.0032	$1.0004	$1.0022	0.03%	$2,899,344	—
Nov 19, 2019	$1.0023	$1.0036	$1.0009	$1.0015	0.08%	$2,732,593	—
Nov 18, 2019	$1.0003	$1.0040	$1.0002	$1.0027	0.24%	$2,692,947	—
Nov 17, 2019	$1.0015	$1.0033	$0.9999	$1.0003	0.12%	$1,506,939	—
Nov 16, 2019	$1.0018	$1.0023	$1.0002	$1.0014	0.04%	$1,621,643	—
Nov 15, 2019	$1.0023	$1.0054	$1.0008	$1.0016	0.07%	$2,234,522	—
Nov 14, 2019	$1.0017	$1.0044	$1.0009	$1.0021	0.04%	$1,900,525	—
Nov 13, 2019	$1.0005	$1.0029	$0.9999	$1.0020	0.15%	$1,846,913	—
Nov 12, 2019	$1.0020	$1.0055	$1.00	$1.0004	0.16%	$2,015,911	—
Nov 11, 2019	$1.0001	$1.0026	$0.9996	$1.0021	0.20%	$2,165,146	—
Nov 10, 2019	$1.0002	$1.0014	$0.9984	$1.0001	0.01%	$1,979,298	—
Nov 9, 2019	$1.0011	$1.0019	$1.00	$1.0002	0.09%	$1,639,170	—
Nov 8, 2019	$1.0008	$1.0050	$1.0002	$1.0010	0.02%	$2,891,001	—
Nov 7, 2019	$1.0009	$1.0024	$0.9997	$1.0007	0.02%	$2,638,695	—
Nov 6, 2019	$0.9990	$1.0010	$0.9984	$1.0007	0.17%	$3,085,213	—
Nov 5, 2019	$0.9980	$1.0009	$0.9974	$0.9988	0.08%	$3,683,629	—
Nov 4, 2019	$0.9995	$1.0010	$0.9969	$0.9980	0.15%	$3,322,150	—
Nov 3, 2019	$0.9981	$0.9998	$0.9966	$0.9986	0.05%	$2,240,601	—
Nov 2, 2019	$0.9988	$1.00	$0.9975	$0.9983	0.05%	$1,392,063	—
Nov 1, 2019	$0.9988	$1.0009	$0.9977	$0.9987	0.01%	$3,228,492	—
Oct 31, 2019	$0.9995	$1.0009	$0.9980	$0.9988	0.07%	$3,944,686	—
Oct 30, 2019	$0.9986	$1.0005	$0.9974	$0.9995	0.09%	$4,234,884	—
Oct 29, 2019	$0.9981	$0.9997	$0.9973	$0.9986	0.05%	$3,645,126	—
Oct 28, 2019	$0.9975	$0.9994	$0.9962	$0.9980	0.05%	$4,561,872	—
Oct 27, 2019	$0.9975	$0.9999	$0.9961	$0.9973	0.02%	$6,062,353	—
Oct 26, 2019	$0.9982	$1.0009	$0.9903	$0.9975	0.07%	$9,306,118	—
Oct 25, 2019	$0.9983	$0.9998	$0.9931	$0.9981	0.02%	$5,010,568	—
Oct 24, 2019	$0.9998	$1.0001	$0.9976	$0.9983	0.15%	$2,663,875	—
Oct 23, 2019	$0.9989	$1.0017	$0.9986	$0.9995	0.06%	$3,115,900	—
Oct 22, 2019	$0.9986	$1.0002	$0.9976	$0.9987	0.01%	$2,870,800	—
Oct 21, 2019	$0.9984	$1.00	$0.9978	$0.9980	0.04%	$2,082,096	—
Oct 20, 2019	$0.9990	$1.0002	$0.9983	$0.9984	0.06%	$1,710,941	—
Oct 19, 2019	$0.9990	$1.00	$0.9988	$0.9990	0.00%	$1,310,013	—
Oct 18, 2019	$0.9994	$1.0013	$0.9988	$0.9989	0.05%	$2,066,606	—
Oct 17, 2019	$0.9998	$1.0012	$0.9990	$0.9993	0.05%	$2,136,259	—
Oct 16, 2019	$1.00	$1.0020	$0.9991	$0.9998	0.02%	$2,461,963	—
Oct 15, 2019	$0.9990	$1.0019	$0.9984	$1.0002	0.12%	$3,377,317	—
Oct 14, 2019	$0.9988	$0.9999	$0.9979	$0.9993	0.05%	$3,350,107	—
Oct 13, 2019	$0.9994	$0.9998	$0.9973	$0.9988	0.06%	$1,421,402	—
Oct 12, 2019	$0.9995	$1.00	$0.9980	$0.9994	0.01%	$1,168,212	—
Oct 11, 2019	$0.9979	$1.00	$0.9968	$0.9995	0.16%	$2,899,374	—
Oct 10, 2019	$0.9976	$0.9994	$0.9970	$0.9977	0.01%	$3,592,640	—
Oct 9, 2019	$0.9990	$1.0015	$0.9973	$0.9975	0.15%	$5,110,332	—
Oct 8, 2019	$0.9981	$1.0001	$0.9972	$0.9990	0.09%	$3,004,447	—
Oct 7, 2019	$0.9991	$1.0003	$0.9975	$0.9981	0.10%	$3,818,162	—
Oct 6, 2019	$0.9984	$1.0004	$0.9972	$0.9991	0.07%	$3,956,227	—
Oct 5, 2019	$0.9983	$0.9999	$0.9981	$0.9983	0.00%	$2,613,874	—
Oct 4, 2019	$0.9985	$0.9998	$0.9980	$0.9983	0.02%	$1,354,347	—
Oct 3, 2019	$0.9981	$0.9995	$0.9972	$0.9985	0.04%	$2,085,425	—
Oct 2, 2019	$0.9972	$0.9994	$0.9970	$0.9980	0.08%	$1,940,928	—
Oct 1, 2019	$0.9978	$0.9994	$0.9961	$0.9971	0.07%	$3,709,925	—
Sep 30, 2019	$0.9987	$1.0016	$0.9972	$0.9977	0.10%	$3,404,456	—
Sep 29, 2019	$0.9982	$1.0005	$0.9979	$0.9981	0.01%	$2,454,623	—
Sep 28, 2019	$0.9983	$0.9996	$0.9967	$0.9981	0.02%	$3,079,818	—
Sep 27, 2019	$0.9996	$1.0012	$0.9976	$0.9984	0.12%	$3,380,706	—
Sep 26, 2019	$0.9998	$1.0019	$0.9987	$0.9997	0.01%	$2,948,908	—
Sep 25, 2019	$0.9969	$1.0010	$0.9961	$0.9998	0.29%	$6,058,111	—
Sep 24, 2019	$1.0016	$1.01	$0.9730	$0.9969	0.47%	$12,571,332	—
Sep 23, 2019	$1.0012	$1.0026	$1.0006	$1.0018	0.06%	$3,286,617	—
Sep 22, 2019	$1.0011	$1.0025	$1.0002	$1.0010	0.01%	$2,895,148	—
Sep 21, 2019	$1.0009	$1.0016	$1.00	$1.0011	0.02%	$1,904,102	—
Sep 20, 2019	$0.9986	$1.0025	$0.9985	$1.0006	0.20%	$3,720,797	—
Sep 19, 2019	$0.9997	$1.0018	$0.9982	$0.9985	0.12%	$5,066,292	—
Sep 18, 2019	$0.9997	$1.0017	$0.9988	$0.9996	0.01%	$5,572,250	—
Sep 17, 2019	$0.9985	$1.0014	$0.9980	$0.9996	0.11%	$7,271,408	—
Sep 16, 2019	$0.9991	$1.0011	$0.9981	$0.9985	0.06%	$5,878,684	—
Sep 15, 2019	$0.9974	$0.9992	$0.9971	$0.9989	0.15%	$2,423,739	—
Sep 14, 2019	$0.9981	$0.9995	$0.9972	$0.9974	0.07%	$3,116,484	—
Sep 13, 2019	$0.9986	$1.0007	$0.9976	$0.9982	0.04%	$5,723,819	—
Sep 12, 2019	$0.9994	$1.0007	$0.9980	$0.9986	0.08%	$4,187,581	—
Sep 11, 2019	$1.0004	$1.0018	$0.9989	$0.9993	0.11%	$4,301,240	—
Sep 10, 2019	$0.9991	$1.0016	$0.9988	$1.0004	0.13%	$3,658,436	—
Sep 9, 2019	$0.9986	$1.0010	$0.9970	$0.9991	0.05%	$5,033,647	—
Sep 8, 2019	$0.9975	$0.9992	$0.9961	$0.9986	0.11%	$2,865,321	—
Sep 7, 2019	$0.9990	$0.9999	$0.9964	$0.9974	0.16%	$2,065,375	—
Sep 6, 2019	$0.9985	$1.0019	$0.9958	$0.9989	0.04%	$6,264,152	—
Sep 5, 2019	$0.9985	$1.0017	$0.9978	$0.9986	0.01%	$5,569,495	—
Sep 4, 2019	$0.9996	$1.0007	$0.9970	$0.9985	0.11%	$3,987,672	—
Sep 3, 2019	$0.9975	$1.0005	$0.9971	$0.9997	0.22%	$8,353,161	—
Sep 2, 2019	$0.9982	$1.00	$0.9959	$0.9975	0.07%	$6,922,240	—
Sep 1, 2019	$0.9994	$1.0002	$0.9980	$0.9982	0.12%	$1,777,247	—
Aug 31, 2019	$0.9995	$1.0002	$0.9989	$0.9994	0.01%	$2,038,002	—
Aug 30, 2019	$1.0004	$1.0023	$0.9985	$0.9997	0.07%	$4,000,685	—
Aug 29, 2019	$1.0007	$1.0029	$1.0002	$1.0005	0.02%	$3,129,182	—
Aug 28, 2019	$1.0020	$1.0060	$1.0002	$1.0011	0.09%	$4,825,607	—
Aug 27, 2019	$1.0014	$1.0036	$1.0002	$1.0023	0.09%	$3,102,201	—
Aug 26, 2019	$1.0011	$1.0036	$0.9981	$1.0015	0.04%	$6,639,384	—
Aug 25, 2019	$1.00	$1.0013	$0.9984	$1.0008	0.08%	$2,201,368	—
Aug 24, 2019	$0.9986	$1.0009	$0.9974	$0.9996	0.10%	$2,815,299	—
Aug 23, 2019	$0.9992	$1.0013	$0.9975	$0.9986	0.06%	$4,667,577	—
Aug 22, 2019	$1.0018	$1.0024	$0.9985	$0.9992	0.26%	$3,782,348	—
Aug 21, 2019	$0.9999	$1.0047	$0.9997	$1.0019	0.20%	$4,260,758	—
Aug 20, 2019	$0.9990	$1.0018	$0.9986	$1.0001	0.11%	$4,705,275	—
Aug 19, 2019	$0.9994	$0.9999	$0.9977	$0.9991	0.03%	$4,509,646	—
Aug 18, 2019	$0.9999	$1.0006	$0.9985	$0.9995	0.04%	$2,654,663	—
Aug 17, 2019	$0.9990	$1.0009	$0.9987	$0.9999	0.09%	$2,803,783	—
Aug 16, 2019	$1.0006	$1.0029	$0.9987	$0.9991	0.15%	$5,058,694	—
Aug 15, 2019	$1.0040	$1.0076	$0.9995	$1.0010	0.30%	$7,690,993	—
Aug 14, 2019	$1.0038	$1.0064	$1.0011	$1.0040	0.02%	$5,331,883	—
Aug 13, 2019	$1.0014	$1.0059	$1.0011	$1.0040	0.26%	$3,164,002	—
Aug 12, 2019	$1.0007	$1.0039	$1.0005	$1.0014	0.07%	$3,198,874	—
Aug 11, 2019	$1.0033	$1.0043	$1.0001	$1.0007	0.26%	$2,854,644	—
Aug 10, 2019	$1.0020	$1.0077	$0.9997	$1.0033	0.13%	$5,726,105	—
Aug 9, 2019	$1.0008	$1.0043	$0.9997	$1.0020	0.12%	$4,628,295	—
Aug 8, 2019	$1.0003	$1.0047	$0.9999	$1.0007	0.04%	$7,049,044	—
Aug 7, 2019	$1.0012	$1.0042	$0.9993	$1.0004	0.08%	$8,199,549	—
Aug 6, 2019	$1.0008	$1.0039	$0.9982	$1.0012	0.04%	$9,415,343	—
Aug 5, 2019	$0.9966	$1.0012	$0.9956	$1.0007	0.41%	$9,661,208	—
Aug 4, 2019	$0.9990	$0.9997	$0.9966	$0.9966	0.24%	$4,393,307	—
Aug 3, 2019	$0.9993	$1.0002	$0.9975	$0.9990	0.03%	$4,444,179	—
Aug 2, 2019	$0.9980	$1.0002	$0.9973	$0.9993	0.13%	$6,246,468	—
Aug 1, 2019	$0.9993	$1.00	$0.9975	$0.9980	0.13%	$4,884,224	—
Jul 31, 2019	$0.9986	$1.00	$0.9972	$0.9992	0.06%	$4,476,249	—
Jul 30, 2019	$1.0010	$1.0024	$0.9978	$0.9987	0.23%	$5,263,305	—
Jul 29, 2019	$0.9999	$1.0064	$0.9992	$1.0013	0.14%	$5,483,609	—
Jul 28, 2019	$1.0016	$1.0062	$0.9989	$1.00	0.16%	$6,042,532	—
Jul 27, 2019	$0.9989	$1.0044	$0.9976	$1.0018	0.29%	$8,022,368	—
Jul 26, 2019	$0.9993	$1.0014	$0.9984	$0.9989	0.04%	$3,919,489	—
Jul 25, 2019	$0.9993	$1.0005	$0.9980	$0.9993	0.00%	$4,337,203	—
Jul 24, 2019	$1.0007	$1.0028	$0.9993	$0.9993	0.14%	$6,726,116	—
Jul 23, 2019	$1.0021	$1.0031	$0.9990	$1.0009	0.12%	$6,162,209	—
Jul 22, 2019	$1.0001	$1.0039	$0.9992	$1.0022	0.21%	$6,677,852	—
Jul 21, 2019	$0.9980	$1.0012	$0.9973	$1.0001	0.21%	$4,484,111	—
Jul 20, 2019	$0.9984	$0.9997	$0.9960	$0.9979	0.05%	$5,153,590	—
Jul 19, 2019	$0.9977	$0.9999	$0.9957	$0.9984	0.07%	$5,715,232	—
Jul 18, 2019	$0.9975	$0.9999	$0.9956	$0.9977	0.02%	$9,817,846	—
Jul 17, 2019	$0.9997	$1.0012	$0.9969	$0.9975	0.22%	$16,139,397	—
Jul 16, 2019	$0.9989	$1.0045	$0.9951	$0.9998	0.09%	$18,924,715	—
Jul 15, 2019	$0.9995	$1.0010	$0.9980	$0.9988	0.07%	$18,166,279	—
Jul 14, 2019	$0.9988	$1.0078	$0.9960	$0.9995	0.07%	$12,505,669	—
Jul 13, 2019	$0.9966	$1.0033	$0.9950	$0.9987	0.21%	$10,789,227	—
Jul 12, 2019	$1.0002	$1.0016	$0.9960	$0.9966	0.36%	$7,923,060	—
Jul 11, 2019	$1.0014	$1.0061	$0.9972	$1.00	0.14%	$11,654,192	—
Jul 10, 2019	$0.9983	$1.0078	$0.9971	$1.0013	0.30%	$14,464,475	—
Jul 9, 2019	$0.9961	$0.9995	$0.9922	$0.9984	0.23%	$14,229,890	—
Jul 8, 2019	$0.9935	$0.9979	$0.9906	$0.9960	0.25%	$8,968,101	—
Jul 7, 2019	$0.9997	$1.0004	$0.9931	$0.9934	0.63%	$6,235,303	—
Jul 6, 2019	$0.9988	$0.9999	$0.9940	$0.9997	0.09%	$5,945,332	—
Jul 5, 2019	$0.9996	$1.0027	$0.9960	$0.9989	0.07%	$7,962,548	—
Jul 4, 2019	$0.9983	$1.0025	$0.9938	$0.9995	0.12%	$10,067,170	—
Jul 3, 2019	$1.0007	$1.0031	$0.9942	$0.9982	0.25%	$12,832,355	—
Jul 2, 2019	$1.0038	$1.0105	$1.00	$1.0006	0.32%	$14,515,781	—
Jul 1, 2019	$1.0098	$1.0108	$1.0025	$1.0038	0.59%	$12,807,056	—
Jun 30, 2019	$1.0010	$1.0136	$0.9994	$1.0096	0.86%	$13,649,258	—
Jun 29, 2019	$1.0029	$1.0115	$1.00	$1.0011	0.18%	$11,682,828	—
Jun 28, 2019	$1.0163	$1.03	$1.0006	$1.0029	1.32%	$12,099,964	—
Jun 27, 2019	$1.0130	$1.0315	$1.0048	$1.0163	0.33%	$24,796,008	—
Jun 26, 2019	$1.0044	$1.0386	$1.0005	$1.0129	0.85%	$27,584,494	—
Jun 25, 2019	$1.0022	$1.0060	$0.9995	$1.0041	0.19%	$8,127,491	—
Jun 24, 2019	$1.0039	$1.0073	$0.9988	$1.0021	0.18%	$8,800,073	—
Jun 23, 2019	$1.0037	$1.0067	$1.0006	$1.0039	0.02%	$12,853,075	—
Jun 22, 2019	$0.9950	$1.0041	$0.9887	$1.0037	0.87%	$29,419,797	—
Jun 21, 2019	$0.9975	$0.9995	$0.9948	$0.9949	0.26%	$14,146,365	—
Jun 20, 2019	$0.9975	$0.9983	$0.9954	$0.9975	0.00%	$8,458,065	—
Jun 19, 2019	$0.9991	$1.0004	$0.9966	$0.9973	0.18%	$6,231,723	—
Jun 18, 2019	$0.9970	$1.0008	$0.9955	$0.9992	0.22%	$11,867,603	—
Jun 17, 2019	$0.9969	$0.9980	$0.9941	$0.9970	0.01%	$8,714,022	—
Jun 16, 2019	$0.9954	$1.00	$0.9927	$0.9972	0.18%	$12,289,802	—
Jun 15, 2019	$0.9955	$0.9976	$0.9931	$0.9953	0.02%	$10,365,070	—
Jun 14, 2019	$0.9971	$0.9983	$0.9937	$0.9956	0.15%	$11,745,627	—
Jun 13, 2019	$0.9944	$0.9984	$0.9939	$0.9970	0.26%	$9,465,133	—
Jun 12, 2019	$0.9954	$0.9966	$0.9921	$0.9941	0.13%	$12,239,295	—
Jun 11, 2019	$0.9949	$0.9980	$0.9934	$0.9956	0.07%	$9,546,516	—
Jun 10, 2019	$0.9981	$0.9988	$0.9921	$0.9951	0.30%	$10,140,210	—
Jun 9, 2019	$0.9959	$0.9990	$0.9944	$0.9981	0.22%	$9,336,226	—
Jun 8, 2019	$0.9968	$0.9979	$0.9948	$0.9960	0.08%	$6,679,245	—
Jun 7, 2019	$0.9977	$1.0008	$0.9950	$0.9967	0.10%	$12,894,415	—
Jun 6, 2019	$0.9978	$1.0010	$0.9967	$0.9977	0.01%	$10,497,880	—
Jun 5, 2019	$1.0038	$1.0050	$0.9978	$0.9978	0.60%	$11,963,057	—
Jun 4, 2019	$1.0009	$1.01	$0.9985	$1.0035	0.26%	$22,949,680	—
Jun 3, 2019	$0.9977	$1.0065	$0.9961	$1.0008	0.31%	$15,902,209	—
Jun 2, 2019	$0.9978	$0.9999	$0.9950	$0.9979	0.01%	$7,529,924	—
Jun 1, 2019	$0.9988	$1.0018	$0.9963	$0.9979	0.09%	$10,567,952	—
May 31, 2019	$0.9989	$1.0045	$0.9975	$0.9989	0.00%	$13,074,919	—
May 30, 2019	$0.9972	$1.0090	$0.9955	$0.9988	0.16%	$24,608,466	—
May 29, 2019	$0.9986	$1.00	$0.9960	$0.9972	0.14%	$10,525,802	—
May 28, 2019	$0.9969	$0.9994	$0.9942	$0.9985	0.16%	$9,611,358	—
May 27, 2019	$0.9867	$0.9990	$0.9853	$0.9972	1.06%	$15,850,232	—
May 26, 2019	$0.9944	$0.9965	$0.9843	$0.9867	0.77%	$15,758,605	—
May 25, 2019	$0.9955	$0.9965	$0.9928	$0.9945	0.10%	$8,718,070	—
May 24, 2019	$0.9962	$0.9981	$0.9915	$0.9955	0.07%	$12,273,906	—
May 23, 2019	$1.0006	$1.0017	$0.9947	$0.9966	0.40%	$10,400,308	—
May 22, 2019	$0.9940	$1.0014	$0.9934	$1.0007	0.67%	$13,053,593	—
May 21, 2019	$0.9919	$0.9979	$0.9904	$0.9939	0.20%	$14,015,733	—
May 20, 2019	$0.9938	$0.9999	$0.9910	$0.9927	0.11%	$15,932,575	—
May 19, 2019	$0.9986	$1.0001	$0.9901	$0.9938	0.48%	$20,138,469	—
May 18, 2019	$0.9985	$1.0019	$0.9951	$0.9987	0.02%	$10,497,176	—
May 17, 2019	$0.9991	$1.0148	$0.9951	$0.9983	0.08%	$24,449,715	—
May 16, 2019	$0.9955	$1.0039	$0.9925	$0.9991	0.36%	$21,794,105	—
May 15, 2019	$0.9971	$1.0023	$0.9930	$0.9956	0.15%	$9,162,470	—
May 14, 2019	$0.9981	$1.0040	$0.9906	$0.9970	0.11%	$15,044,966	—
May 13, 2019	$1.0034	$1.0104	$0.9890	$0.9983	0.51%	$14,551,053	—
May 12, 2019	$1.0011	$1.0190	$0.9900	$1.0034	0.23%	$18,942,235	—
May 11, 2019	$1.0088	$1.0145	$0.9968	$1.0011	0.76%	$16,942,065	—
May 10, 2019	$1.0099	$1.0140	$1.0061	$1.0088	0.11%	$5,967,776	—
May 9, 2019	$1.0090	$1.0164	$1.0070	$1.0098	0.08%	$5,278,239	—
May 8, 2019	$1.0176	$1.0230	$1.0070	$1.0090	0.85%	$4,444,482	—
May 7, 2019	$1.0103	$1.0190	$1.0061	$1.0176	0.72%	$7,431,930	—
May 6, 2019	$1.0099	$1.0180	$1.0086	$1.0103	0.04%	$5,587,739	—
May 5, 2019	$1.0109	$1.0130	$1.0077	$1.0098	0.11%	$3,612,161	—
May 4, 2019	$1.0192	$1.0261	$1.0065	$1.0106	0.84%	$6,687,681	—
May 3, 2019	$1.0199	$1.0311	$1.0091	$1.0192	0.07%	$10,361,552	—
May 2, 2019	$1.0152	$1.0243	$1.0106	$1.0201	0.48%	$8,901,115	—
May 1, 2019	$1.0098	$1.0182	$1.0052	$1.0150	0.51%	$6,350,417	—
Apr 30, 2019	$1.0192	$1.0204	$1.0080	$1.0096	0.94%	$5,851,697	—
Apr 29, 2019	$1.0313	$1.0318	$1.0157	$1.0192	1.17%	$5,984,653	—
Apr 28, 2019	$1.0260	$1.0328	$1.0245	$1.0316	0.55%	$4,372,927	—
Apr 27, 2019	$1.0423	$1.0442	$1.0224	$1.0255	1.61%	$5,889,176	—
Apr 26, 2019	$1.0188	$1.0586	$1.0179	$1.0426	2.34%	$19,433,826	—
Apr 25, 2019	$0.9947	$1.07	$0.9941	$1.0191	2.45%	$14,838,399	—
Apr 24, 2019	$0.9933	$0.9954	$0.9907	$0.9947	0.14%	$7,390,087	—
Apr 23, 2019	$0.9941	$0.9961	$0.9917	$0.9934	0.07%	$5,253,185	—
Apr 22, 2019	$0.9919	$0.9949	$0.9905	$0.9943	0.24%	$4,083,548	—
Apr 21, 2019	$0.9939	$0.9953	$0.9892	$0.9921	0.18%	$5,799,105	—
Apr 20, 2019	$0.9945	$0.9962	$0.9931	$0.9945	0.00%	$3,970,722	—
Apr 19, 2019	$0.9947	$0.9983	$0.9940	$0.9944	0.03%	$3,950,673	—
Apr 18, 2019	$0.9955	$0.9978	$0.9937	$0.9947	0.08%	$2,833,218	—
Apr 17, 2019	$0.9941	$0.9971	$0.9927	$0.9956	0.15%	$2,555,139	—
Apr 16, 2019	$0.9991	$0.9998	$0.9930	$0.9941	0.50%	$3,518,963	—
Apr 15, 2019	$0.9940	$1.00	$0.9936	$0.9993	0.53%	$5,599,659	—
Apr 14, 2019	$0.9952	$0.9966	$0.9930	$0.9944	0.08%	$2,254,211	—
Apr 13, 2019	$0.9944	$0.9959	$0.9911	$0.9953	0.09%	$1,894,418	—
Apr 12, 2019	$0.9944	$0.9967	$0.9907	$0.9946	0.02%	$3,487,054	—
Apr 11, 2019	$0.9960	$0.9977	$0.9880	$0.9945	0.15%	$8,865,797	—
Apr 10, 2019	$0.9925	$0.9984	$0.9878	$0.9957	0.32%	$5,323,887	—
Apr 9, 2019	$0.9900	$0.9937	$0.9834	$0.9925	0.25%	$5,540,748	—
Apr 8, 2019	$0.9951	$0.9977	$0.9818	$0.9909	0.42%	$8,621,609	—
Apr 7, 2019	$0.9996	$1.00	$0.9922	$0.9952	0.44%	$6,217,477	—
Apr 6, 2019	$0.9935	$1.0017	$0.9919	$0.9991	0.56%	$6,060,119	—
Apr 5, 2019	$0.9975	$1.0018	$0.9919	$0.9935	0.40%	$5,572,848	—
Apr 4, 2019	$0.9929	$1.00	$0.9887	$0.9974	0.45%	$8,576,965	—
Apr 3, 2019	$0.9908	$0.9990	$0.9847	$0.9934	0.26%	$20,933,473	—
Apr 2, 2019	$1.0016	$1.0133	$0.9675	$0.9917	0.99%	$16,492,847	—
Apr 1, 2019	$1.0023	$1.0044	$0.9997	$1.0016	0.07%	$4,714,740	—
Mar 31, 2019	$1.0026	$1.0040	$1.0013	$1.0024	0.02%	$1,754,053	—
Mar 30, 2019	$1.0024	$1.0034	$1.0011	$1.0026	0.02%	$1,759,512	—
Mar 29, 2019	$1.0037	$1.0049	$1.0016	$1.0024	0.13%	$2,657,212	—
Mar 28, 2019	$1.0026	$1.0045	$1.0014	$1.0037	0.11%	$2,462,772	—
Mar 27, 2019	$1.0056	$1.0070	$1.0014	$1.0026	0.30%	$4,466,378	—
Mar 26, 2019	$1.0065	$1.0074	$1.0030	$1.0056	0.09%	$3,052,517	—
Mar 25, 2019	$1.0041	$1.0069	$1.0030	$1.0064	0.23%	$5,127,098	—
Mar 24, 2019	$1.0046	$1.0060	$1.0029	$1.0044	0.02%	$4,384,805	—
Mar 23, 2019	$1.0019	$1.0060	$1.0005	$1.0049	0.30%	$4,301,242	—
Mar 22, 2019	$1.0014	$1.0029	$1.00	$1.0020	0.06%	$3,886,356	—
Mar 21, 2019	$1.0027	$1.0039	$0.9953	$1.0013	0.14%	$7,935,335	—
Mar 20, 2019	$1.0046	$1.0058	$1.0018	$1.0027	0.19%	$5,576,207	—
Mar 19, 2019	$1.0042	$1.0061	$1.0034	$1.0045	0.03%	$4,920,657	—
Mar 18, 2019	$1.0051	$1.0068	$1.0030	$1.0042	0.09%	$3,837,754	—
Mar 17, 2019	$1.0051	$1.0077	$1.0043	$1.0050	0.01%	$4,545,055	—
Mar 16, 2019	$1.0073	$1.0098	$1.0040	$1.0051	0.22%	$5,797,645	—
Mar 15, 2019	$1.0068	$1.0104	$1.0059	$1.0073	0.05%	$6,392,494	—
Mar 14, 2019	$1.0037	$1.0085	$1.0012	$1.0068	0.31%	$10,857,802	—
Mar 13, 2019	$1.0052	$1.0062	$1.0030	$1.0035	0.17%	$3,610,599	—
Mar 12, 2019	$1.0048	$1.0068	$1.0030	$1.0051	0.03%	$4,539,207	—
Mar 11, 2019	$1.0045	$1.0070	$1.0035	$1.0051	0.06%	$3,835,402	—
Mar 10, 2019	$1.0059	$1.0062	$1.0031	$1.0051	0.08%	$2,503,663	—
Mar 9, 2019	$1.0061	$1.0080	$1.0030	$1.0059	0.02%	$3,499,344	—
Mar 8, 2019	$1.0042	$1.0087	$1.0023	$1.0062	0.20%	$5,434,776	—
Mar 7, 2019	$1.0033	$1.0050	$1.0020	$1.0040	0.07%	$4,938,159	—
Mar 6, 2019	$1.0027	$1.0041	$1.00	$1.0035	0.08%	$6,574,432	—
Mar 5, 2019	$1.0042	$1.0058	$1.0008	$1.0028	0.14%	$8,611,171	—
Mar 4, 2019	$1.0050	$1.0059	$1.00	$1.0040	0.10%	$6,857,091	—
Mar 3, 2019	$1.0035	$1.0057	$1.0025	$1.0050	0.15%	$2,579,878	—
Mar 2, 2019	$1.0046	$1.0067	$1.0011	$1.0033	0.13%	$3,999,800	—
Mar 1, 2019	$1.0056	$1.0078	$1.0031	$1.0043	0.13%	$4,851,300	—
Feb 28, 2019	$1.0048	$1.0059	$1.0005	$1.0055	0.07%	$5,212,892	—
Feb 27, 2019	$1.0036	$1.0084	$1.0019	$1.0048	0.12%	$6,155,399	—
Feb 26, 2019	$1.0031	$1.0060	$1.0012	$1.0037	0.06%	$6,173,941	—
Feb 25, 2019	$1.0033	$1.0084	$1.0010	$1.0029	0.04%	$11,315,837	—
Feb 24, 2019	$1.0015	$1.0087	$0.9980	$1.0034	0.19%	$14,810,213	—
Feb 23, 2019	$1.0061	$1.0073	$0.9994	$1.0014	0.47%	$8,120,416	—
Feb 22, 2019	$1.0089	$1.0104	$1.0057	$1.0061	0.28%	$3,680,785	—
Feb 21, 2019	$1.0067	$1.0110	$1.0053	$1.0087	0.20%	$7,341,038	—
Feb 20, 2019	$1.0048	$1.0102	$1.0010	$1.0067	0.19%	$9,508,109	—
Feb 19, 2019	$1.0083	$1.0102	$1.0019	$1.0045	0.38%	$10,778,200	—
Feb 18, 2019	$1.0125	$1.0156	$1.0010	$1.0083	0.41%	$15,579,411	—
Feb 17, 2019	$1.0102	$1.0136	$1.0086	$1.0124	0.22%	$7,866,080	—
Feb 16, 2019	$1.0101	$1.0111	$1.0075	$1.0102	0.01%	$4,255,623	—
Feb 15, 2019	$1.0093	$1.0121	$1.0064	$1.0102	0.09%	$7,285,663	—
Feb 14, 2019	$1.0102	$1.0120	$1.0074	$1.0091	0.11%	$5,914,255	—
Feb 13, 2019	$1.0116	$1.0128	$1.0091	$1.0102	0.14%	$4,808,565	—
Feb 12, 2019	$1.0113	$1.0152	$1.0095	$1.0122	0.09%	$7,115,189	—
Feb 11, 2019	$1.0091	$1.0135	$1.0072	$1.0112	0.21%	$3,207,998	—
Feb 10, 2019	$1.0123	$1.0128	$1.0084	$1.0091	0.32%	$4,087,749	—
Feb 9, 2019	$1.0115	$1.0190	$1.0094	$1.0121	0.06%	$4,420,130	—
Feb 8, 2019	$1.0118	$1.0179	$1.0029	$1.0116	0.02%	$9,256,194	—
Feb 7, 2019	$1.0122	$1.0137	$1.0111	$1.0115	0.07%	$2,827,776	—
Feb 6, 2019	$1.0117	$1.0160	$1.0105	$1.0121	0.04%	$7,120,795	—
Feb 5, 2019	$1.0144	$1.0155	$1.0105	$1.0117	0.27%	$4,305,890	—
Feb 4, 2019	$1.0133	$1.0150	$1.0109	$1.0146	0.13%	$3,661,067	—
Feb 3, 2019	$1.0112	$1.0136	$1.0094	$1.0133	0.21%	$3,065,795	—
Feb 2, 2019	$1.0090	$1.0114	$1.0083	$1.0112	0.22%	$3,286,540	—
Feb 1, 2019	$1.0069	$1.0133	$1.0057	$1.0094	0.25%	$5,427,442	—
Jan 31, 2019	$1.0063	$1.0090	$1.0044	$1.0062	0.01%	$4,787,177	—
Jan 30, 2019	$1.0045	$1.0083	$1.0030	$1.0063	0.18%	$4,440,517	—
Jan 29, 2019	$1.0022	$1.0062	$1.0001	$1.0049	0.27%	$4,753,996	—
Jan 28, 2019	$1.0060	$1.0076	$1.0007	$1.0024	0.36%	$8,710,121	—
Jan 27, 2019	$1.0040	$1.0076	$1.0017	$1.0054	0.14%	$4,796,517	—
Jan 26, 2019	$1.0015	$1.0040	$0.9992	$1.0040	0.25%	$3,141,692	—
Jan 25, 2019	$1.0003	$1.0039	$0.9996	$1.0012	0.09%	$2,702,499	—
Jan 24, 2019	$1.0002	$1.0025	$0.9988	$1.0008	0.06%	$2,433,686	—
Jan 23, 2019	$0.9995	$1.0015	$0.9983	$1.0002	0.07%	$3,530,560	—
Jan 22, 2019	$0.9998	$1.0030	$0.9980	$0.9991	0.07%	$4,199,208	—
Jan 21, 2019	$1.0001	$1.0020	$0.9968	$1.0005	0.04%	$4,029,646	—
Jan 20, 2019	$0.9962	$1.0011	$0.9950	$1.0001	0.39%	$4,030,596	—
Jan 19, 2019	$0.9967	$0.9979	$0.9931	$0.9961	0.06%	$3,824,778	—
Jan 18, 2019	$0.9954	$0.9983	$0.9933	$0.9964	0.10%	$2,982,349	—
Jan 17, 2019	$0.9960	$0.9981	$0.9937	$0.9946	0.14%	$4,994,154	—
Jan 16, 2019	$0.9936	$0.9976	$0.9908	$0.9959	0.23%	$3,949,904	—
Jan 15, 2019	$0.9899	$0.9955	$0.9869	$0.9935	0.36%	$6,011,283	—
Jan 14, 2019	$0.9930	$0.9943	$0.9852	$0.9899	0.31%	$6,146,119	—
Jan 13, 2019	$0.9915	$1.0024	$0.9861	$0.9930	0.15%	$3,663,371	—
Jan 12, 2019	$0.9921	$0.9932	$0.9841	$0.9914	0.07%	$2,755,002	—
Jan 11, 2019	$0.9901	$0.9928	$0.9859	$0.9926	0.25%	$5,341,070	—
Jan 10, 2019	$0.9915	$0.9942	$0.9806	$0.9907	0.08%	$8,957,854	—
Jan 9, 2019	$0.9917	$0.9941	$0.9896	$0.9922	0.05%	$4,132,896	—
Jan 8, 2019	$0.9922	$0.9938	$0.9890	$0.9913	0.09%	$5,704,872	—
Jan 7, 2019	$0.9877	$0.9930	$0.9859	$0.9924	0.48%	$4,265,055	—
Jan 6, 2019	$0.9934	$0.9960	$0.9836	$0.9876	0.58%	$5,794,258	—
Jan 5, 2019	$0.9921	$0.9938	$0.9871	$0.9933	0.12%	$4,389,336	—
Jan 4, 2019	$0.9947	$0.9965	$0.9911	$0.9921	0.26%	$3,479,377	—
Jan 3, 2019	$0.9917	$0.9960	$0.9905	$0.9951	0.34%	$3,482,514	—
Jan 2, 2019	$0.9934	$0.9969	$0.9905	$0.9925	0.09%	$4,804,505	—
Jan 1, 2019	$1.0011	$1.0037	$0.9913	$0.9932	0.79%	$2,485,170	—

Over de historische gegevens van TrueUSD

This page lists daily TrueUSD (TUSD) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.