TrueFi Historical Data

TRU Page 18
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 0.132
-5.07%
$ 144.35 million $ 42.01 million
Apr 4, 2024 $ 0.139
+10.18%
$ 152.06 million $ 103.81 million
Apr 3, 2024 $ 0.126
-4.47%
$ 138.01 million $ 32.21 million
Apr 2, 2024 $ 0.132
-4.53%
$ 144.47 million $ 33.56 million
Apr 1, 2024 $ 0.138
-10.82%
$ 151.33 million $ 51.11 million
Mar 31, 2024 $ 0.155
+5.48%
$ 169.72 million $ 49.11 million
Mar 30, 2024 $ 0.147
-8.02%
$ 160.9 million $ 78.72 million
Mar 29, 2024 $ 0.159
-5.43%
$ 174.92 million $ 82.74 million
Mar 28, 2024 $ 0.169
-3.81%
$ 184.97 million $ 137.9 million
Mar 27, 2024 $ 0.175
+10.78%
$ 192.29 million $ 228.38 million
Mar 26, 2024 $ 0.158
+16.03%
$ 173.58 million $ 261.65 million
Mar 25, 2024 $ 0.136
+26.75%
$ 149.6 million $ 135.71 million
Mar 24, 2024 $ 0.108
-1.18%
$ 118.03 million $ 34.62 million
Mar 23, 2024 $ 0.109
+2.95%
$ 119.44 million $ 55.69 million
Mar 22, 2024 $ 0.106
+5.67%
$ 116.02 million $ 117.7 million
Mar 21, 2024 $ 0.1
+6.85%
$ 109.79 million $ 170.55 million
Mar 20, 2024 $ 0.0937
+44.42%
$ 102.76 million $ 64.92 million
Mar 19, 2024 $ 0.0649
-11.67%
$ 71.15 million $ 17.55 million
Mar 18, 2024 $ 0.0734
-12.00%
$ 80.55 million $ 15.11 million
Mar 17, 2024 $ 0.0834
+11.89%
$ 91.53 million $ 20.63 million
Mar 16, 2024 $ 0.0746
-6.34%
$ 81.8 million $ 21.94 million
Mar 15, 2024 $ 0.0796
-6.87%
$ 87.34 million $ 22.13 million
Mar 14, 2024 $ 0.0855
-3.04%
$ 93.78 million $ 16.78 million
Mar 13, 2024 $ 0.0882
+2.57%
$ 96.72 million $ 15.43 million
Mar 12, 2024 $ 0.0859
+2.21%
$ 94.3 million $ 19.42 million
Mar 11, 2024 $ 0.0841
+0.20%
$ 92.32 million $ 14.26 million
Mar 10, 2024 $ 0.084
+1.70%
$ 92.14 million $ 20.76 million
Mar 9, 2024 $ 0.0826
-0.14%
$ 90.57 million $ 15.07 million
Mar 8, 2024 $ 0.0827
+4.20%
$ 90.7 million $ 26.1 million
Mar 7, 2024 $ 0.0794
+2.02%
$ 87.04 million $ 18.1 million
Mar 6, 2024 $ 0.0778
+11.17%
$ 85.32 million $ 16.62 million
Mar 5, 2024 $ 0.07
-8.57%
$ 76.75 million $ 25.21 million
Mar 4, 2024 $ 0.0765
+2.01%
$ 83.94 million $ 17.97 million
Mar 3, 2024 $ 0.075
-2.98%
$ 82.29 million $ 11.2 million
Mar 2, 2024 $ 0.0773
+7.07%
$ 84.82 million $ 15.73 million
Mar 1, 2024 $ 0.0722
+5.44%
$ 79.22 million $ 8.94 million
Feb 29, 2024 $ 0.0685
+1.24%
$ 75.13 million $ 10.78 million
Feb 28, 2024 $ 0.0677
-2.17%
$ 74.21 million $ 13.93 million
Feb 27, 2024 $ 0.0692
+1.67%
$ 75.86 million $ 14.25 million
Feb 26, 2024 $ 0.068
+1.73%
$ 74.61 million $ 12.48 million
Feb 25, 2024 $ 0.0669
+5.02%
$ 73.34 million $ 18.55 million
Feb 24, 2024 $ 0.0637
+5.33%
$ 69.83 million $ 14.96 million
Feb 23, 2024 $ 0.0604
+0.88%
$ 66.3 million $ 7.57 million
Feb 22, 2024 $ 0.0599
+1.66%
$ 65.72 million $ 9.19 million
Feb 21, 2024 $ 0.0589
-2.32%
$ 64.65 million $ 6.07 million
Feb 20, 2024 $ 0.0603
-5.21%
$ 66.18 million $ 13.59 million
Feb 19, 2024 $ 0.0637
-1.85%
$ 69.82 million $ 8.14 million
Feb 18, 2024 $ 0.0649
+2.09%
$ 71.13 million $ 8.03 million
Feb 17, 2024 $ 0.0635
+1.07%
$ 69.68 million $ 12.49 million
Feb 16, 2024 $ 0.0629
+8.10%
$ 68.94 million $ 49.28 million