TrueFi Historical Data

TRU Page 14
Download
Date Close Price change Market cap Trading volume
Jun 29, 2024 $ 0.12
-3.35%
$ 136.5 million $ 23.43 million
Jun 28, 2024 $ 0.124
-9.04%
$ 141.22 million $ 28.07 million
Jun 27, 2024 $ 0.136
-2.24%
$ 155.25 million $ 29.13 million
Jun 26, 2024 $ 0.139
-2.23%
$ 158.73 million $ 29.75 million
Jun 25, 2024 $ 0.142
+4.34%
$ 162.35 million $ 30.9 million
Jun 24, 2024 $ 0.136
+4.82%
$ 155.6 million $ 40.37 million
Jun 23, 2024 $ 0.13
-9.84%
$ 148.44 million $ 37.91 million
Jun 22, 2024 $ 0.144
+3.35%
$ 164.64 million $ 30.12 million
Jun 21, 2024 $ 0.139
-5.55%
$ 159.3 million $ 29.38 million
Jun 20, 2024 $ 0.148
-0.47%
$ 168.67 million $ 36.82 million
Jun 19, 2024 $ 0.148
-0.83%
$ 169.05 million $ 37.1 million
Jun 18, 2024 $ 0.15
-6.70%
$ 170.89 million $ 51.29 million
Jun 17, 2024 $ 0.16
-13.90%
$ 183.17 million $ 58.46 million
Jun 16, 2024 $ 0.186
+0.65%
$ 212.75 million $ 49.18 million
Jun 15, 2024 $ 0.185
-3.41%
$ 211.37 million $ 64.72 million
Jun 14, 2024 $ 0.192
-3.67%
$ 218.83 million $ 129.44 million
Jun 13, 2024 $ 0.199
-2.75%
$ 227.15 million $ 136.43 million
Jun 12, 2024 $ 0.205
+4.34%
$ 233.57 million $ 133.57 million
Jun 11, 2024 $ 0.196
-11.20%
$ 223.86 million $ 87.62 million
Jun 10, 2024 $ 0.221
-3.76%
$ 252.1 million $ 115.75 million
Jun 9, 2024 $ 0.229
+13.74%
$ 261.95 million $ 132.69 million
Jun 8, 2024 $ 0.202
+7.12%
$ 230.67 million $ 113.59 million
Jun 7, 2024 $ 0.188
-6.37%
$ 214.99 million $ 65.11 million
Jun 6, 2024 $ 0.201
+3.71%
$ 229.62 million $ 62.06 million
Jun 5, 2024 $ 0.194
+1.34%
$ 221.4 million $ 52.64 million
Jun 4, 2024 $ 0.191
+2.95%
$ 218.48 million $ 33.74 million
Jun 3, 2024 $ 0.186
+0.62%
$ 212.22 million $ 55.61 million
Jun 2, 2024 $ 0.185
-7.07%
$ 210.91 million $ 61.28 million
Jun 1, 2024 $ 0.199
+15.39%
$ 226.94 million $ 88.13 million
May 31, 2024 $ 0.172
-7.68%
$ 196.68 million $ 54.2 million
May 30, 2024 $ 0.187
-11.62%
$ 213.04 million $ 109.01 million
May 29, 2024 $ 0.211
+13.61%
$ 240.98 million $ 192.68 million
May 28, 2024 $ 0.186
+2.40%
$ 212.3 million $ 85.86 million
May 27, 2024 $ 0.182
+11.38%
$ 207.32 million $ 86.21 million
May 26, 2024 $ 0.163
+8.69%
$ 186.14 million $ 76.24 million
May 25, 2024 $ 0.15
-1.79%
$ 170.66 million $ 43.01 million
May 24, 2024 $ 0.153
+16.02%
$ 173.77 million $ 90.92 million
May 23, 2024 $ 0.132
+7.76%
$ 149.78 million $ 24.55 million
May 22, 2024 $ 0.122
-4.45%
$ 138.95 million $ 14.97 million
May 21, 2024 $ 0.128
-1.57%
$ 145.49 million $ 23.36 million
May 20, 2024 $ 0.13
+6.75%
$ 147.8 million $ 15.63 million
May 19, 2024 $ 0.122
-4.86%
$ 138.45 million $ 12.66 million
May 18, 2024 $ 0.128
+3.82%
$ 145.53 million $ 24.09 million
May 17, 2024 $ 0.123
+10.54%
$ 140.18 million $ 22.13 million
May 16, 2024 $ 0.111
-0.47%
$ 126.81 million $ 15.02 million
May 15, 2024 $ 0.112
+12.11%
$ 127.41 million $ 14.8 million
May 14, 2024 $ 0.0999
-4.96%
$ 113.64 million $ 9.57 million
May 13, 2024 $ 0.105
-3.89%
$ 119.57 million $ 14 million
May 12, 2024 $ 0.109
-3.05%
$ 124.41 million $ 10.84 million
May 11, 2024 $ 0.113
-0.27%
$ 128.32 million $ 12.53 million