TRUST Historical Data

TRUST Page 2
Download
Date Close Price change Market cap Trading volume
Mar 1, 2026 $ 0.074
-2.35%
$ 27.29 million $ 4.15 million
Feb 28, 2026 $ 0.0758
+0.14%
$ 27.94 million $ 10.6 million
Feb 27, 2026 $ 0.0756
-0.13%
$ 27.9 million $ 3.54 million
Feb 26, 2026 $ 0.0757
+0.86%
$ 27.92 million $ 1.59 million
Feb 25, 2026 $ 0.0749
+3.25%
$ 27.63 million $ 2.24 million
Feb 24, 2026 $ 0.0725
+1.64%
$ 26.75 million $ 1.92 million
Feb 23, 2026 $ 0.0713
-2.99%
$ 26.32 million $ 2.52 million
Feb 22, 2026 $ 0.0735
-2.59%
$ 27.13 million $ 1.73 million
Feb 21, 2026 $ 0.0755
-2.08%
$ 27.85 million $ 1.2 million
Feb 20, 2026 $ 0.0771
+2.52%
$ 28.48 million $ 2.02 million
Feb 19, 2026 $ 0.0752
-2.65%
$ 27.74 million $ 1.94 million
Feb 18, 2026 $ 0.0772
-5.88%
$ 28.47 million $ 1.76 million
Feb 17, 2026 $ 0.0821
+3.57%
$ 30.3 million $ 3.04 million
Feb 16, 2026 $ 0.0792
+0.37%
$ 29.24 million $ 3.17 million
Feb 15, 2026 $ 0.079
-5.10%
$ 29.14 million $ 2.65 million
Feb 14, 2026 $ 0.0832
+1.94%
$ 30.69 million $ 2.03 million
Feb 13, 2026 $ 0.0816
+3.02%
$ 30.11 million $ 5.14 million
Feb 12, 2026 $ 0.0792
+1.88%
$ 29.23 million $ 3.37 million
Feb 11, 2026 $ 0.0778
+5.17%
$ 28.67 million $ 4.75 million
Feb 10, 2026 $ 0.0739
-3.32%
$ 27.27 million $ 2.45 million
Feb 9, 2026 $ 0.0765
+5.77%
$ 28.16 million $ 3.12 million
Feb 8, 2026 $ 0.0723
-2.67%
$ 26.67 million $ 2.43 million
Feb 7, 2026 $ 0.0743
-1.19%
$ 27.37 million $ 8.32 million
Feb 6, 2026 $ 0.0752
+9.61%
$ 27.71 million $ 5.13 million
Feb 5, 2026 $ 0.0686
-17.39%
$ 25.28 million $ 6.13 million
Feb 4, 2026 $ 0.0831
+2.12%
$ 30.58 million $ 4.12 million
Feb 3, 2026 $ 0.0814
-6.52%
$ 29.97 million $ 4.28 million
Feb 2, 2026 $ 0.087
+6.02%
$ 32.07 million $ 4.64 million
Feb 1, 2026 $ 0.0821
-3.51%
$ 30.25 million $ 12.35 million
Jan 31, 2026 $ 0.0851
-14.30%
$ 31.32 million $ 5.33 million
Jan 30, 2026 $ 0.0993
+2.34%
$ 36.55 million $ 6.63 million
Jan 29, 2026 $ 0.097
-8.48%
$ 35.71 million $ 4.53 million
Jan 28, 2026 $ 0.106
-3.11%
$ 39.02 million $ 4.74 million
Jan 27, 2026 $ 0.109
+5.95%
$ 40.07 million $ 6.48 million
Jan 26, 2026 $ 0.103
+3.93%
$ 37.83 million $ 6.21 million
Jan 25, 2026 $ 0.0994
-19.91%
$ 36.4 million $ 12.17 million
Jan 24, 2026 $ 0.124
+11.20%
$ 45.45 million $ 33.45 million
Jan 23, 2026 $ 0.112
+18.12%
$ 40.75 million $ 35.17 million
Jan 22, 2026 $ 0.0944
+0.12%
$ 34.59 million $ 3.56 million
Jan 21, 2026 $ 0.0943
+2.06%
$ 34.55 million $ 3.29 million
Jan 20, 2026 $ 0.0924
-8.70%
$ 33.85 million $ 2.6 million
Jan 19, 2026 $ 0.101
-4.07%
$ 37.08 million $ 3.23 million
Jan 18, 2026 $ 0.106
-4.65%
$ 38.65 million $ 1.46 million
Jan 17, 2026 $ 0.111
-0.80%
$ 40.53 million $ 1.77 million
Jan 16, 2026 $ 0.112
+1.65%
$ 40.86 million $ 1.86 million
Jan 15, 2026 $ 0.11
-4.28%
$ 40.2 million $ 2.54 million
Jan 14, 2026 $ 0.115
-0.25%
$ 41.98 million $ 2.87 million
Jan 13, 2026 $ 0.115
+3.56%
$ 42.03 million $ 2.85 million
Jan 12, 2026 $ 0.111
-1.40%
$ 40.63 million $ 3.45 million
Jan 11, 2026 $ 0.113
-3.15%
$ 41.21 million $ 2.91 million