TrueFi Historical Data

TRU Page 13
Download
Date Close Price change Market cap Trading volume
Dec 10, 2024 $ 0.114
-5.36%
$ 142.85 million $ 46.11 million
Dec 9, 2024 $ 0.12
-20.48%
$ 151 million $ 56.69 million
Dec 8, 2024 $ 0.152
+4.57%
$ 189.94 million $ 46.16 million
Dec 7, 2024 $ 0.145
+0.73%
$ 181.67 million $ 26.03 million
Dec 6, 2024 $ 0.144
+1.60%
$ 180.41 million $ 35.14 million
Dec 5, 2024 $ 0.142
-0.49%
$ 177.7 million $ 47.84 million
Dec 4, 2024 $ 0.142
-6.60%
$ 178.39 million $ 46.58 million
Dec 3, 2024 $ 0.152
+22.06%
$ 190.99 million $ 119.4 million
Dec 2, 2024 $ 0.125
-1.53%
$ 156.47 million $ 37.53 million
Dec 1, 2024 $ 0.127
-1.12%
$ 158.89 million $ 25.36 million
Nov 30, 2024 $ 0.128
+11.27%
$ 160.69 million $ 39.76 million
Nov 29, 2024 $ 0.115
+3.41%
$ 144.42 million $ 25.82 million
Nov 28, 2024 $ 0.111
-5.52%
$ 139.66 million $ 21.12 million
Nov 27, 2024 $ 0.118
+14.43%
$ 147.89 million $ 45.26 million
Nov 26, 2024 $ 0.103
-0.53%
$ 129.23 million $ 27.97 million
Nov 25, 2024 $ 0.104
+1.57%
$ 129.98 million $ 40.15 million
Nov 24, 2024 $ 0.102
+10.51%
$ 127.85 million $ 33.42 million
Nov 23, 2024 $ 0.0923
+5.76%
$ 115.68 million $ 25.27 million
Nov 22, 2024 $ 0.0872
+2.40%
$ 109.26 million $ 20.68 million
Nov 21, 2024 $ 0.0851
+7.91%
$ 106.7 million $ 21.79 million
Nov 20, 2024 $ 0.0789
-8.39%
$ 98.88 million $ 16.25 million
Nov 19, 2024 $ 0.0862
-5.49%
$ 107.99 million $ 20.76 million
Nov 18, 2024 $ 0.0911
+5.34%
$ 114.21 million $ 25.54 million
Nov 17, 2024 $ 0.0865
-6.88%
$ 108.42 million $ 32.37 million
Nov 16, 2024 $ 0.0929
+11.46%
$ 116.43 million $ 72.91 million
Nov 15, 2024 $ 0.0833
+5.95%
$ 104.45 million $ 17.57 million
Nov 14, 2024 $ 0.0787
-5.10%
$ 98.59 million $ 24.36 million
Nov 13, 2024 $ 0.0829
-7.98%
$ 103.89 million $ 21.91 million
Nov 12, 2024 $ 0.09
-10.62%
$ 112.84 million $ 27.8 million
Nov 11, 2024 $ 0.101
+5.00%
$ 126.18 million $ 23.5 million
Nov 10, 2024 $ 0.0959
-1.34%
$ 120.17 million $ 19.36 million
Nov 9, 2024 $ 0.0972
-3.22%
$ 121.8 million $ 20.35 million
Nov 8, 2024 $ 0.1
+17.85%
$ 125.86 million $ 52.22 million
Nov 7, 2024 $ 0.0852
+11.26%
$ 106.73 million $ 34.43 million
Nov 6, 2024 $ 0.0765
+13.32%
$ 95.87 million $ 12.3 million
Nov 5, 2024 $ 0.0675
+7.55%
$ 84.6 million $ 6.03 million
Nov 4, 2024 $ 0.0628
-3.55%
$ 78.66 million $ 4.46 million
Nov 3, 2024 $ 0.0651
-5.45%
$ 81.55 million $ 7.34 million
Nov 2, 2024 $ 0.0688
-1.64%
$ 86.26 million $ 3.39 million
Nov 1, 2024 $ 0.0699
-2.06%
$ 87.64 million $ 5.94 million
Oct 31, 2024 $ 0.0714
-6.31%
$ 89.49 million $ 7.53 million
Oct 30, 2024 $ 0.0762
-3.01%
$ 95.51 million $ 5.16 million
Oct 29, 2024 $ 0.0786
+8.05%
$ 98.47 million $ 6.25 million
Oct 28, 2024 $ 0.0727
-1.05%
$ 91.08 million $ 6.52 million
Oct 27, 2024 $ 0.0734
+2.06%
$ 92 million $ 4.18 million
Oct 26, 2024 $ 0.0719
+1.95%
$ 84.74 million $ 6.43 million
Oct 25, 2024 $ 0.0706
-10.30%
$ 83.18 million $ 8.56 million
Oct 24, 2024 $ 0.0786
+2.78%
$ 92.67 million $ 7.15 million
Oct 23, 2024 $ 0.0765
-6.69%
$ 90.17 million $ 6.28 million
Oct 22, 2024 $ 0.082
-1.93%
$ 96.64 million $ 5.32 million