| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2020 | $0.1297 | $0.1413 | |
| 2021 | $0.1380 | $0.3152 | -56.22% |
| 2022 | $0.3247 | $0.0275 | 1,079% |
| 2023 | $0.0277 | $0.0581 | -52.35% |
| 2024 | $0.0605 | $0.0851 | -28.92% |
| 2025 | $0.0880 | $0.0422 | 108.32% |
Werbung
TRU Historische Kurse
/
Historische Daten TrueFi
Warum auf dem SUI-Netzwerk $223 Millionen gestohlen wurden – das lief bei Cetus schief
Schuldenkrise ist angebrochen, ist dies der Moment für Bitcoin?
XRP-Kurs auf kritischem Niveau: Droht ein Crash oder steigt der Kurs Richtung $10?
Milliardentrader wechselt von Bitcoin zu PEPE: Markt schaut gespannt zu
Pakistan setzt groß auf Bitcoin-Mining und KI
| Erster Preis | 2020 Dezember ($0.1273) |
|---|---|
| Niedrigster Preis | 2022 Dezember ($0.0271) |
| Höchstpreis | 2021 August ($0.7977) |
| Bestes Jahr | 2021 |
| Schlechtestes Jahr | 2022 |
| Bester Monat | Februar |
| Schlechtester Monat | April |
Historische Kurse für TrueFi
TrueFi Historischer Chart
TrueFi Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $0.1338 | $0.1573 | $0.0845 | $0.1413 | $33.4 M | $12.9 M | $47.9 M | 248.6 M | 24% |
| 2021 | $0.3826 | $1.02 | $0.1126 | $0.3152 | $95.2 M | $21.4 M | $1 B | 248.6 M | 175% |
| 2022 | $0.1126 | $0.3328 | $0.0267 | $0.0275 | $36.3 M | $3.1 M | $31.9 M | 437.2 M | 130% |
| 2023 | $0.0489 | $0.1425 | $0.0273 | $0.0581 | $44.1 M | $9.8 M | $192.7 M | 916.7 M | 111% |
| 2024 | $0.1023 | $0.2419 | $0.0410 | $0.0851 | $114.4 M | $23 M | $183.6 M | 1.1 B | 134% |
| 2025 | $0.0478 | $0.0992 | $0.0258 | $0.0422 | $54.8 M | $6.9 M | $28.7 M | 1.2 B | 77% |
TrueFi Jahresrenditen
TrueFi Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | 8.97% O:$0.13 C:$0.14 | |||||||||||
| 2021 | 74.98% O:$0.14 C:$0.25 | 12.25% O:$0.24 C:$0.27 | 86.39% O:$0.27 C:$0.51 | -25.69% O:$0.51 C:$0.38 | -10.92% O:$0.38 C:$0.34 | -48.48% O:$0.34 C:$0.18 | -7.11% O:$0.18 C:$0.16 | 230.44% O:$0.16 C:$0.54 | -17.28% O:$0.53 C:$0.44 | 34.51% O:$0.44 C:$0.59 | -25.02% O:$0.59 C:$0.45 | -28.81% O:$0.44 C:$0.32 |
| 2022 | -40.11% O:$0.32 C:$0.19 | -1.01% O:$0.19 C:$0.19 | 24.03% O:$0.19 C:$0.23 | -26.33% O:$0.23 C:$0.17 | -43.74% O:$0.17 C:$0.10 | -34.89% O:$0.10 C:$0.06 | 36.15% O:$0.06 C:$0.09 | -26.66% O:$0.09 C:$0.06 | -17.89% O:$0.06 C:$0.05 | -6.10% O:$0.05 C:$0.05 | -15.37% O:$0.05 C:$0.04 | -32.93% O:$0.04 C:$0.03 |
| 2023 | 44.00% O:$0.03 C:$0.04 | 122.04% O:$0.04 C:$0.09 | -11.04% O:$0.09 C:$0.08 | -21.63% O:$0.08 C:$0.06 | -26.99% O:$0.06 C:$0.04 | -3.07% O:$0.04 C:$0.04 | -18.50% O:$0.04 C:$0.03 | -15.45% O:$0.03 C:$0.03 | 27.54% O:$0.03 C:$0.04 | -0.52% O:$0.04 C:$0.04 | 53.49% O:$0.04 C:$0.06 | 1.10% O:$0.06 C:$0.06 |
| 2024 | -20.87% O:$0.06 C:$0.05 | 48.53% O:$0.05 C:$0.07 | 125.87% O:$0.07 C:$0.15 | -35.30% O:$0.15 C:$0.10 | 72.94% O:$0.10 C:$0.17 | -27.80% O:$0.17 C:$0.12 | -6.41% O:$0.12 C:$0.12 | -27.82% O:$0.12 C:$0.08 | 10.83% O:$0.08 C:$0.09 | -23.17% O:$0.09 C:$0.07 | 79.62% O:$0.07 C:$0.13 | -33.48% O:$0.13 C:$0.09 |
| 2025 | -22.15% O:$0.09 C:$0.07 | -31.14% O:$0.07 C:$0.05 | -24.74% O:$0.05 C:$0.03 | 16.66% O:$0.03 C:$0.04 | 4.66% O:$0.04 C:$0.04 |
TRU OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(TRU) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/25/2025 | $0.0422 | $0.0425 | $0.0404 | $0.0420 | $6.1 M | 148,184,834 | $47.6 M |
| 05/24/2025 | $0.0416 | $0.0431 | $0.0414 | $0.0422 | $4.8 M | 112,231,779 | $49.2 M |
| 05/23/2025 | $0.0467 | $0.0475 | $0.0415 | $0.0416 | $10.9 M | 239,562,038 | $52.5 M |
| 05/22/2025 | $0.0433 | $0.0475 | $0.0432 | $0.0467 | $11 M | 241,946,061 | $52.6 M |
| 05/21/2025 | $0.0430 | $0.0446 | $0.0421 | $0.0433 | $9 M | 208,131,162 | $50 M |
| 05/20/2025 | $0.0422 | $0.0437 | $0.0416 | $0.0430 | $4.8 M | 112,603,737 | $49.1 M |
| 05/19/2025 | $0.0439 | $0.0440 | $0.0398 | $0.0423 | $5.4 M | 131,427,019 | $47.9 M |
| 05/18/2025 | $0.0411 | $0.0447 | $0.0410 | $0.0438 | $7.3 M | 172,540,218 | $49.2 M |
| 05/17/2025 | $0.0427 | $0.0428 | $0.0406 | $0.0411 | $6.1 M | 148,272,071 | $47.8 M |
| 05/16/2025 | $0.0436 | $0.0452 | $0.0423 | $0.0427 | $5.5 M | 124,794,443 | $51 M |
| 05/15/2025 | $0.0472 | $0.0478 | $0.0427 | $0.0436 | $8.4 M | 187,677,178 | $51.9 M |
| 05/14/2025 | $0.0501 | $0.0516 | $0.0465 | $0.0472 | $11.4 M | 234,148,944 | $56.4 M |
| 05/13/2025 | $0.0472 | $0.0511 | $0.0438 | $0.0503 | $11.8 M | 249,335,228 | $54.8 M |
| 05/12/2025 | $0.0476 | $0.0510 | $0.0450 | $0.0472 | $13.8 M | 286,347,865 | $55.8 M |
| 05/11/2025 | $0.0492 | $0.0492 | $0.0459 | $0.0476 | $9.7 M | 205,371,769 | $54.8 M |
| 05/10/2025 | $0.0446 | $0.0497 | $0.0445 | $0.0495 | $15.3 M | 329,501,949 | $53.7 M |
| 05/09/2025 | $0.0423 | $0.0448 | $0.0422 | $0.0445 | $10.7 M | 243,723,630 | $50.5 M |
| 05/08/2025 | $0.0370 | $0.0423 | $0.0370 | $0.0423 | $11.3 M | 287,231,295 | $45.4 M |
| 05/07/2025 | $0.0366 | $0.0377 | $0.0362 | $0.0370 | $4.3 M | 116,274,401 | $42.7 M |
| 05/06/2025 | $0.0371 | $0.0378 | $0.0345 | $0.0367 | $3.4 M | 92,907,298 | $42 M |
| 05/05/2025 | $0.0378 | $0.0381 | $0.0364 | $0.0370 | $1.8 M | 47,929,799 | $43 M |
| 05/04/2025 | $0.0373 | $0.0380 | $0.0363 | $0.0379 | $2.2 M | 58,440,181 | $43.1 M |
| 05/03/2025 | $0.0397 | $0.0400 | $0.0369 | $0.0373 | $3.5 M | 90,765,250 | $44.6 M |
| 05/02/2025 | $0.0403 | $0.0407 | $0.0392 | $0.0396 | $2.5 M | 63,316,897 | $46 M |
| 05/01/2025 | $0.0402 | $0.0414 | $0.0395 | $0.0410 | $2.9 M | 70,548,686 | $46.8 M |
| 04/30/2025 | $0.0400 | $0.0405 | $0.0383 | $0.0401 | $3.8 M | 96,411,087 | $45.9 M |
| 04/29/2025 | $0.0412 | $0.0445 | $0.0393 | $0.0401 | $6.4 M | 152,934,641 | $48.3 M |
| 04/28/2025 | $0.0384 | $0.0418 | $0.0373 | $0.0411 | $7.1 M | 176,016,908 | $46.5 M |
| 04/27/2025 | $0.0420 | $0.0420 | $0.0384 | $0.0384 | $4.2 M | 105,915,642 | $45.9 M |
| 04/26/2025 | $0.0402 | $0.0430 | $0.0402 | $0.0420 | $4.7 M | 112,141,637 | $48.3 M |
| 04/25/2025 | $0.0412 | $0.0434 | $0.0401 | $0.0401 | $6.5 M | 155,742,784 | $48 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Pendle (PENDLE) Historische Kurse | $689,014,165 | $55,605,810 | 159.1 M | 0.42% | -2.01% | ||
 | Frax (FRAX) Historische Kurse | $649,369,521 | $830,725 | 649.4 M | 0.01% | 0.09% | ||
 | Compound (COMP) Historische Kurse | $373,503,190 | $19,001,782 | 8.9 M | -1.03% | -0.38% | ||
 | Convex Finance (CVX) Historische Kurse | $312,500,416 | $10,250,432 | 97.4 M | -6.68% | 1.81% | ||
 | Aave (AAVE) Historische Kurse | $4,019,775,778 | $426,573,397 | 15 M | 3.50% | -0.32% | ||
 | Uniswap (UNI) Historische Kurse | $3,903,496,511 | $343,370,979 | 600.5 M | 7.12% | 5.58% | ||
 | Ondo (ONDO) Historische Kurse | $2,968,252,375 | $104,139,004 | 3.2 B | -0.66% | -1.13% | ||
 | Maker (MKR) Historische Kurse | $1,452,237,345 | $37,253,166 | 892.2 K | -0.89% | -0.96% | ||
 | Artificial Liquid Intelligence (ALI) Historische Kurse | $48,836,090 | $1,357,273 | 8.2 B | -5.34% | 0.25% |