Name: True Chain
Price: 0.72835825 USD

Overview Charts Trading Exchanges Historical Data

True Chain (TRUE)

Market capitalization: 263 913 373

Rank # 476 | Coin not mineable

5.68 -9.72%

TRUE

USD

Volume (24h): 392 041 512

Circulating Supply: 100 000 000 TRUE

Max Supply: 0 TRUE

Date	Open	High	Low	Close	Volume	Market Cap
August 11, 2018	0.45	0.45	0.4	0.41	24 371 600	20 793 536
August 10, 2018	0.49	0.5	0.44	0.45	26 114 100	22 779 105
August 09, 2018	0.44	0.49	0.44	0.49	30 557 300	20 547 923
August 08, 2018	0.56	0.56	0.44	0.44	31 956 600	25 816 421
August 07, 2018	0.55	0.57	0.55	0.55	28 628 200	25 652 046
August 06, 2018	0.57	0.57	0.54	0.55	29 334 600	26 284 933
August 05, 2018	0.54	0.57	0.54	0.57	29 284 700	25 103 744
August 04, 2018	0.62	0.62	0.53	0.54	28 800 200	28 613 581
August 03, 2018	0.64	0.65	0.58	0.62	41 692 900	29 910 109
August 02, 2018	0.7	0.72	0.61	0.64	43 830 900	32 374 742
August 01, 2018	0.7	0.71	0.66	0.7	43 529 800	32 395 572
July 31, 2018	0.77	0.77	0.67	0.7	48 335 700	35 801 467
July 30, 2018	0.82	0.82	0.75	0.77	52 333 100	38 202 459
July 29, 2018	0.83	0.84	0.82	0.82	67 124 496	38 490 164
July 28, 2018	0.85	0.85	0.82	0.83	61 170 900	39 341 900
July 27, 2018	0.83	0.85	0.81	0.84	73 014 800	38 646 600
July 26, 2018	0.86	0.88	0.83	0.83	46 373 400	40 002 300
July 25, 2018	0.86	0.9	0.84	0.86	60 777 800	40 038 100
July 24, 2018	0.85	0.89	0.83	0.87	65 192 400	39 498 500
July 23, 2018	0.87	0.89	0.85	0.85	59 586 100	40 272 700
July 22, 2018	0.88	0.89	0.86	0.87	67 650 500	41 026 500
July 21, 2018	0.88	0.89	0.87	0.88	55 231 700	40 681 900
July 20, 2018	0.92	0.92	0.86	0.88	68 644 100	42 781 300
July 19, 2018	0.95	0.95	0.9	0.92	62 426 400	44 145 300
July 18, 2018	1	1.03	0.96	0.97	65 048 100	46 452 900
July 17, 2018	0.93	1.01	0.88	1	75 156 200	43 169 500
July 16, 2018	0.87	0.93	0.84	0.93	59 738 000	40 340 900
July 15, 2018	0.83	0.88	0.82	0.87	43 682 800	38 453 700
July 14, 2018	0.86	0.88	0.8	0.83	37 096 600	39 756 000
July 13, 2018	0.83	0.91	0.83	0.86	52 770 500	38 463 700
July 12, 2018	0.86	0.87	0.78	0.83	60 639 900	40 009 900
July 11, 2018	0.89	0.93	0.78	0.85	75 505 400	41 561 100
July 10, 2018	1.05	1.05	0.9	0.9	55 659 300	48 653 700
July 09, 2018	1.08	1.12	1.05	1.05	60 543 100	50 072 200
July 08, 2018	1.11	1.13	1.08	1.08	63 914 000	51 560 000
July 07, 2018	1.12	1.12	1.03	1.11	66 778 200	51 812 600
July 06, 2018	1.14	1.14	1.05	1.11	68 730 700	52 931 600
July 05, 2018	1.15	1.18	1.11	1.14	74 258 600	53 432 800
July 04, 2018	1.13	1.25	1.05	1.15	69 098 600	52 366 800
July 03, 2018	1.03	1.21	1.03	1.12	82 661 300	48 000 100
July 02, 2018	0.96	1.07	0.95	1.04	70 688 600	44 754 100
July 01, 2018	0.98	1	0.94	0.97	65 260 800	45 319 100
June 30, 2018	0.92	1.08	0.92	0.97	59 394 400	42 520 000
June 29, 2018	0.89	0.92	0.86	0.91	59 154 900	41 242 200
June 28, 2018	0.94	0.96	0.89	0.9	50 685 800	43 739 000
June 27, 2018	0.92	0.97	0.88	0.94	56 825 400	42 888 900
June 26, 2018	0.99	1.03	0.94	0.94	59 095 000	45 989 500
June 25, 2018	0.92	1.02	0.91	0.99	66 540 100	42 831 800
June 24, 2018	1.05	1.06	0.84	0.92	66 104 400	48 664 900
June 23, 2018	1.02	1.08	1	1.06	58 353 500	47 516 100
June 22, 2018	1.19	1.2	0.99	1.02	71 255 100	55 409 900
June 21, 2018	1.26	1.31	1.17	1.2	70 263 900	58 503 900
June 20, 2018	1.39	1.39	1.25	1.26	72 006 900	64 555 500
June 19, 2018	1.43	1.43	1.37	1.39	76 676 600	66 260 400
June 18, 2018	1.41	1.45	1.35	1.43	76 489 100	65 285 800
June 17, 2018	1.49	1.49	1.41	1.41	70 390 000	69 140 200
June 16, 2018	1.47	1.51	1.43	1.49	74 895 200	68 350 300
June 15, 2018	1.55	1.59	1.47	1.47	87 986 300	72 058 000
June 14, 2018	1.44	1.57	1.41	1.55	93 329 200	67 069 700
June 13, 2018	1.53	1.56	1.32	1.44	88 844 300	71 067 000
June 12, 2018	1.75	1.75	1.47	1.53	100 615 000	81 175 600
June 11, 2018	1.5	1.76	1.42	1.75	132 017 000	69 776 300
June 10, 2018	2.18	2.18	1.39	1.5	101 145 000	101 398 000
June 09, 2018	2.18	2.3	2.17	2.18	139 425 000	101 322 000
June 08, 2018	2.27	2.29	2.14	2.18	141 451 000	105 503 000
June 07, 2018	2.37	2.4	2.25	2.27	141 778 000	110 239 000
June 06, 2018	2.41	2.41	2.35	2.37	154 613 000	111 822 000
June 05, 2018	2.41	2.43	2.31	2.4	161 279 000	112 066 000
June 04, 2018	2.43	2.63	2.37	2.41	177 546 000	112 753 000
June 03, 2018	2.35	2.58	2.35	2.45	179 021 000	109 242 000
June 02, 2018	2.41	2.43	2.31	2.36	144 346 000	111 995 000
June 01, 2018	2.44	2.49	2.31	2.4	157 281 000	113 257 000
May 31, 2018	2.52	2.57	2.41	2.45	153 123 000	116 970 000
May 30, 2018	2.63	2.68	2.45	2.52	172 133 000	122 334 000
May 29, 2018	2.48	2.67	2.37	2.63	201 439 000	115 213 000
May 28, 2018	2.79	2.82	2.45	2.48	182 367 000	129 622 000
May 27, 2018	2.7	2.96	2.6	2.78	209 117 000	125 569 000
May 26, 2018	2.39	3.2	2.36	2.71	231 978 000	111 004 000
May 25, 2018	2.48	2.48	2.29	2.39	162 592 000	114 981 000
May 24, 2018	2.02	2.55	2.02	2.46	206 634 000	93 614 000
May 23, 2018	2.34	2.36	1.94	2.01	174 085 000	108 750 000
May 22, 2018	2.75	2.75	2.38	2.38	177 973 000	127 735 000
May 21, 2018	2.92	2.94	2.64	2.74	214 916 000	135 584 000
May 20, 2018	2.97	3.08	2.9	2.95	224 546 000	138 032 000
May 19, 2018	3.08	3.19	2.94	2.97	219 463 000	143 099 000
May 18, 2018	2.89	3.31	2.66	3.08	246 687 000	134 112 000
May 17, 2018	3.23	3.23	2.82	2.88	214 287 000	149 871 000
May 16, 2018	3.21	3.46	2.85	3.23	280 430 000	149 181 000
May 15, 2018	3.34	3.44	3.04	3.17	287 605 000	155 324 000
May 14, 2018	3.1	3.71	3.01	3.35	294 991 000	143 787 000
May 13, 2018	2.36	3.12	2.26	3.1	244 865 000	109 483 000
May 12, 2018	1.91	2.51	1.56	2.4	202 273 000	88 860 300
May 11, 2018	2.21	2.36	1.86	1.93	148 914 000	102 742 000
May 10, 2018	2.48	2.48	2.22	2.22	173 991 000	115 186 000
May 09, 2018	2.53	2.56	2.37	2.48	239 427 000	63 135 100
May 08, 2018	2.4	2.6	2.37	2.53	259 243 000	60 069 200
May 07, 2018	2.48	2.48	2.18	2.4	237 666 000	61 990 200
May 06, 2018	2.73	2.76	2.24	2.48	256 476 000	68 207 100
May 05, 2018	2.44	2.91	2.44	2.72	255 177 000	61 002 800
May 04, 2018	2.34	2.81	2.22	2.42	279 885 000	58 484 800
May 03, 2018	1.54	2.67	1.42	2.38	194 288 000	38 552 600
May 02, 2018	1.48	1.55	1.43	1.55	60 932 700	36 909 500
May 01, 2018	1.4	1.58	1.19	1.49	83 999 600	34 996 700
April 30, 2018	1.83	1.84	1.38	1.4	82 084 300	45 697 000
April 29, 2018	1.28	1.82	1.28	1.82	115 939 000	32 028 800
April 28, 2018	0.95	1.28	0.94	1.28	74 924 400	23 870 800
April 27, 2018	0.87	1.04	0.85	0.97	49 522 100	21 680 500
April 26, 2018	0.7	0.87	0.66	0.86	40 626 700	17 537 700
April 25, 2018	0.78	0.79	0.65	0.69	33 821 500	19 512 700
April 24, 2018	0.62	0.79	0.62	0.79	44 700 200	15 599 100
April 23, 2018	0.62	0.64	0.6	0.63	26 861 000	15 545 800
April 22, 2018	0.59	0.66	0.56	0.62	29 215 800	14 625 800
April 21, 2018	0.59	0.59	0.53	0.58	28 315 200	14 758 900
April 20, 2018	0.52	0.61	0.52	0.59	25 361 700	13 093 700
April 19, 2018	0.52	0.53	0.5	0.52	14 952 400	13 073 100
April 18, 2018	0.52	0.58	0.5	0.52	17 356 100	12 951 400
April 17, 2018	0.52	0.62	0.49	0.52	13 998 800	12 883 000
April 16, 2018	0.48	0.54	0.46	0.52	12 992 800	12 003 900
April 15, 2018	0.45	0.5	0.45	0.48	9 546 290	11 300 300
April 14, 2018	0.46	0.49	0.44	0.46	6 743 540	11 383 600
April 13, 2018	0.46	0.5	0.43	0.46	12 102 400	11 443 600
April 12, 2018	0.34	0.46	0.32	0.46	12 470 100	8 386 280
April 11, 2018	0.31	0.37	0.29	0.33	8 450 540	7 790 790
April 10, 2018	0.47	0.48	0.3	0.31	10 272 600	11 822 900
April 09, 2018	0.5	0.53	0.44	0.45	14 741 700	12 463 200
April 08, 2018	0.51	0.52	0.49	0.5	12 464 900	12 843 700
April 07, 2018	0.49	0.53	0.49	0.51	6 639 670	12 266 800
April 06, 2018	0.5	0.52	0.48	0.49	12 165 200	12 394 800
April 05, 2018	0.49	0.52	0.48	0.5	12 998 500	12 316 900
April 04, 2018	0.54	0.54	0.49	0.49	11 905 100	13 520 600
April 03, 2018	0.52	0.56	0.51	0.54	11 912 600	12 912 100
April 02, 2018	0.5	0.54	0.46	0.52	12 604 100	12 473 300
April 01, 2018	0.52	0.54	0.47	0.5	3 685 810	12 891 300
March 31, 2018	0.51	0.54	0.5	0.51	8 395 370	12 866 500
March 30, 2018	0.48	0.53	0.45	0.51	8 225 100	12 002 900
March 29, 2018	0.55	0.56	0.48	0.48	10 474 500	13 846 300
March 28, 2018	0.57	0.6	0.53	0.55	13 919 700	14 371 400
March 27, 2018	0.49	0.62	0.48	0.57	18 321 600	12 270 000
March 26, 2018	0.54	0.54	0.48	0.49	11 006 900	13 451 400
March 25, 2018	0.53	0.57	0.52	0.54	8 461 870	13 333 000
March 24, 2018	0.53	0.56	0.53	0.54	11 814 800	13 339 400
March 23, 2018	0.54	0.54	0.48	0.53	10 215 300	13 421 700
March 22, 2018	0.54	0.54	0.47	0.53	10 145 600	13 486 800
March 21, 2018	0.55	0.58	0.49	0.54	8 217 870	13 785 000
March 20, 2018	0.53	0.56	0.5	0.55	8 673 140	13 202 600
March 19, 2018	0.54	0.55	0.49	0.52	5 594 630	13 563 400
March 18, 2018	0.59	0.59	0.44	0.55	574 248	14 645 500
March 17, 2018	0.62	0.64	0.58	0.59	178 724	15 562 500
March 16, 2018	0.63	0.65	0.61	0.62	184 674	15 827 500
March 15, 2018	0.63	0.65	0.58	0.63	203 382	15 807 900
March 14, 2018	0.69	0.71	0.62	0.63	1 765 160	17 329 500
March 13, 2018	0.69	0.71	0.67	0.69	14 241 100	17 155 600
March 12, 2018	0.73	0.76	0.66	0.69	11 570 900	18 286 800
March 11, 2018	0.69	0.74	0.67	0.73	11 754 500	17 267 300
March 10, 2018	0.73	0.75	0.69	0.69	3 843 330	18 161 500
March 09, 2018	0.7	0.72	0.63	0.72	1 187 880	17 401 400
March 08, 2018	0.71	0.84	0.67	0.7	13 780 300	17 707 400
March 07, 2018	0.86	0.89	0.7	0.71	38 843 900	0
March 06, 2018	0.95	0.97	0.85	0.86	16 194 900	0
March 05, 2018	0.88	1.03	0.88	0.95	30 149 600	0
March 04, 2018	0.87	0.9	0.86	0.88	12 477 800	0
March 03, 2018	0.91	0.91	0.87	0.87	32 238 200	0
March 02, 2018	0.96	0.98	0.9	0.91	32 122 700	0
March 01, 2018	0.87	0.98	0.87	0.96	35 262 800	0
February 28, 2018	0.84	0.93	0.82	0.87	15 152 800	0
February 27, 2018	0.85	0.9	0.81	0.85	18 699 200	0
February 26, 2018	0.83	0.91	0.81	0.85	26 132 100	0
February 25, 2018	0.84	0.89	0.81	0.83	11 296 500	0
February 24, 2018	0.94	0.95	0.72	0.84	9 837 730	0
February 23, 2018	0.88	0.97	0.87	0.94	4 377 980	0
February 22, 2018	0.91	0.97	0.87	0.89	5 918 340	0
February 21, 2018	1	1.01	0.87	0.91	10 333 400	0
February 20, 2018	1.06	1.1	1	1	1 595 070	0
February 19, 2018	1.03	1.1	1.02	1.06	340 873	0
February 18, 2018	1.11	1.15	0.99	1.03	3 106 390	0
February 17, 2018	1.12	1.16	1.06	1.12	557 014	0
February 16, 2018	1.16	1.17	1.08	1.12	2 606 730	0
February 15, 2018	1.13	1.18	1.07	1.16	2 404 050	0
February 14, 2018	1.03	1.15	1.03	1.13	3 805 040	0
February 13, 2018	1.04	1.06	0.99	1.03	456 889	0
February 12, 2018	0.98	1.06	0.98	1.04	5 987 040	0
February 11, 2018	1.1	1.1	0.86	0.98	3 611 520	0
February 10, 2018	1.25	1.38	0.99	1.09	7 157 270	0
February 09, 2018	0.71	1.27	0.71	1.25	42 981 000	0
February 08, 2018	0.74	0.9	0.6	0.71	12 393 100	0
February 07, 2018	0.77	0.84	0.7	0.74	19 380 400	0
February 06, 2018	0.79	0.88	0.5	0.77	7 274 940	0
February 05, 2018	0.91	0.96	0.7	0.79	1 490 340	0
February 04, 2018	1.06	1.06	0.85	0.92	1 020 050	0
February 03, 2018	1.16	1.27	0.98	1.06	572 677	0
February 02, 2018	0.96	1.38	0.79	1.16	4 831 140	0
February 01, 2018	1.14	1.19	0.93	0.96	2 066 670	0
January 31, 2018	1.13	1.18	0.97	1.16	1 014 390	0
January 30, 2018	1.23	1.43	1.12	1.13	3 584 300	0
January 29, 2018	1.25	1.32	1.19	1.23	1 762 600	0
January 28, 2018	1.35	1.44	1.21	1.24	1 506 600	0
January 27, 2018	1.26	1.44	1.23	1.35	2 349 640	0
January 26, 2018	1.39	1.56	1.23	1.26	4 031 690	0
January 25, 2018	1.24	1.84	1.03	1.39	4 693 880	0
January 24, 2018	1.13	1.31	0.99	1.24	352 020	0