Trust The Process Historical Data

TRUST Page 5
Download
Date Close Price change Market cap Trading volume
Aug 24, 2025 $ 0.000505
-2.80%
$ 514,059 $ 906,805
Aug 23, 2025 $ 0.000518
+1.83%
$ 519,994 $ 694,108
Aug 22, 2025 $ 0.000506
+5.28%
$ 508,140 $ 1.24 million
Aug 21, 2025 $ 0.000479
-5.43%
$ 477,143 $ 476,758
Aug 20, 2025 $ 0.000507
+3.84%
$ 506,096 $ 593,651
Aug 19, 2025 $ 0.000494
-0.50%
$ 485,810 $ 679,423
Aug 18, 2025 $ 0.000497
-3.06%
$ 496,747 $ 649,264
Aug 17, 2025 $ 0.000512
+2.78%
$ 512,419 $ 452,561
Aug 16, 2025 $ 0.000501
+0.63%
$ 501,203 $ 458,909
Aug 15, 2025 $ 0.000498
-2.92%
$ 497,901 $ 885,051
Aug 14, 2025 $ 0.000512
-8.51%
$ 512,366 $ 1.39 million
Aug 13, 2025 $ 0.00056
-4.63%
$ 560,373 $ 1.03 million
Aug 12, 2025 $ 0.000588
+10.78%
$ 588,112 $ 787,807
Aug 11, 2025 $ 0.000531
-2.82%
$ 531,317 $ 1 million
Aug 10, 2025 $ 0.000546
+0.25%
$ 545,632 $ 798,614
Aug 9, 2025 $ 0.000543
-8.27%
$ 542,986 $ 893,562
Aug 8, 2025 $ 0.000592
-6.69%
$ 592,424 $ 1.09 million
Aug 7, 2025 $ 0.000638
+17.12%
$ 637,500 $ 706,832
Aug 6, 2025 $ 0.000547
+5.53%
$ 546,828 $ 458,523
Aug 5, 2025 $ 0.000518
-3.49%
$ 517,666 $ 747,467
Aug 4, 2025 $ 0.000537
+4.05%
$ 536,934 $ 535,656
Aug 3, 2025 $ 0.000518
+2.62%
$ 516,030 $ 446,755
Aug 2, 2025 $ 0.000509
-2.59%
$ 506,324 $ 608,646
Aug 1, 2025 $ 0.000518
-5.19%
$ 524,794 $ 1.15 million
Jul 31, 2025 $ 0.000546
-3.29%
$ 545,952 $ 606,473
Jul 30, 2025 $ 0.000564
-5.78%
$ 564,309 $ 930,076
Jul 29, 2025 $ 0.000599
-0.02%
$ 598,946 $ 866,415
Jul 28, 2025 $ 0.000598
-5.40%
$ 597,880 $ 971,829
Jul 27, 2025 $ 0.000633
+1.28%
$ 632,817 $ 550,375
Jul 26, 2025 $ 0.000624
-3.19%
$ 623,488 $ 623,944
Jul 25, 2025 $ 0.000644
-0.78%
$ 644,175 $ 963,566
Jul 24, 2025 $ 0.000649
-3.44%
$ 648,783 $ 1.23 million
Jul 23, 2025 $ 0.000673
-7.26%
$ 673,162 $ 1.56 million
Jul 22, 2025 $ 0.000725
+3.90%
$ 724,932 $ 1.46 million
Jul 21, 2025 $ 0.0007
+3.80%
$ 699,447 $ 1.64 million
Jul 20, 2025 $ 0.000673
-1.49%
$ 672,700 $ 1.5 million
Jul 19, 2025 $ 0.000683
-2.45%
$ 682,848 $ 1.25 million
Jul 18, 2025 $ 0.000699
-1.18%
$ 699,335 $ 2.28 million
Jul 17, 2025 $ 0.000707
-3.28%
$ 707,393 $ 1.45 million
Jul 16, 2025 $ 0.000731
+7.37%
$ 731,414 $ 1.39 million
Jul 15, 2025 $ 0.000682
-2.14%
$ 681,938 $ 875,503
Jul 14, 2025 $ 0.000697
+6.88%
$ 696,862 $ 1.04 million
Jul 13, 2025 $ 0.000652
-5.58%
$ 651,999 $ 773,104
Jul 12, 2025 $ 0.000691
-8.21%
$ 690,497 $ 900,052
Jul 11, 2025 $ 0.000752
+5.42%
$ 752,077 $ 1.65 million
Jul 10, 2025 $ 0.000693
+1.94%
$ 694,812 $ 1.04 million
Jul 9, 2025 $ 0.000682
-4.28%
$ 682,391 $ 752,910
Jul 8, 2025 $ 0.000712
+2.39%
$ 711,715 $ 537,373
Jul 7, 2025 $ 0.000696
-4.76%
$ 696,126 $ 458,995
Jul 6, 2025 $ 0.000732
-1.20%
$ 731,775 $ 501,199