Trusta.AI Historical Data

TA Page 10
Download
Date Close Price change Market cap Trading volume
Jun 2, 9 AM $ 0.0946
+2.30%
$ 26.09 million $ 13.06 million
Jun 2, 8 AM $ 0.0924
+0.42%
$ 25.5 million $ 12.99 million
Jun 2, 7 AM $ 0.092
-0.11%
$ 25.4 million $ 13.49 million
Jun 2, 6 AM $ 0.0922
+0.14%
$ 25.43 million $ 13.46 million
Jun 2, 5 AM $ 0.092
+0.56%
$ 25.4 million $ 13.41 million
Jun 2, 4 AM $ 0.0916
-0.13%
$ 25.27 million $ 13.39 million
Jun 2, 3 AM $ 0.0917
+1.06%
$ 25.3 million $ 13.51 million
Jun 2, 2 AM $ 0.0907
-3.52%
$ 25.03 million $ 13.48 million
Jun 2, 1 AM $ 0.094
+2.41%
$ 25.94 million $ 13.43 million
Jun 2, 12 AM $ 0.0918
+2.48%
$ 25.32 million $ 14.09 million
Jun 1, 11 PM $ 0.0895
-0.12%
$ 24.71 million $ 14.27 million
Jun 1, 10 PM $ 0.0896
+0.08%
$ 24.73 million $ 14.38 million
Jun 1, 9 PM $ 0.0896
+0.17%
$ 24.71 million $ 14.36 million
Jun 1, 8 PM $ 0.0894
+1.43%
$ 24.67 million $ 14.28 million
Jun 1, 7 PM $ 0.0882
+0.97%
$ 24.33 million $ 14.04 million
Jun 1, 6 PM $ 0.0873
-1.37%
$ 24.09 million $ 12.98 million
Jun 1, 5 PM $ 0.0885
-0.25%
$ 24.43 million $ 10.34 million
Jun 1, 4 PM $ 0.0888
+6.22%
$ 24.49 million $ 7.14 million
Jun 1, 3 PM $ 0.0836
-0.14%
$ 23.06 million $ 9.5 million
Jun 1, 2 PM $ 0.0837
-0.45%
$ 23.09 million $ 9.85 million
Jun 1, 1 PM $ 0.0841
-0.13%
$ 23.2 million $ 9.92 million
Jun 1, 12 PM $ 0.0842
+0.14%
$ 23.23 million $ 10.1 million
Jun 1, 11 AM $ 0.0841
+0.42%
$ 23.19 million $ 10.16 million
Jun 1, 10 AM $ 0.0837
-0.55%
$ 23.1 million $ 10.36 million
Jun 1, 9 AM $ 0.0842
+2.04%
$ 23.22 million $ 10.51 million
Jun 1, 8 AM $ 0.0825
+0.67%
$ 22.76 million $ 10.75 million
Jun 1, 7 AM $ 0.0819
-0.24%
$ 22.61 million $ 10.4 million
Jun 1, 6 AM $ 0.0821
+0.19%
$ 22.66 million $ 10.71 million
Jun 1, 5 AM $ 0.082
+0.08%
$ 22.62 million $ 10.93 million
Jun 1, 4 AM $ 0.0819
+2.38%
$ 22.6 million $ 11.86 million
Jun 1, 3 AM $ 0.08
+2.52%
$ 22.07 million $ 12.01 million
Jun 1, 2 AM $ 0.078
-2.40%
$ 21.53 million $ 12.65 million
Jun 1, 1 AM $ 0.0799
+1.24%
$ 22.06 million $ 14.04 million
Jun 1, 12 AM $ 0.079
+1.38%
$ 21.79 million $ 14.16 million
May 31, 11 PM $ 0.0779
-0.09%
$ 21.49 million $ 14.05 million
May 31, 10 PM $ 0.078
-0.39%
$ 21.51 million $ 14.1 million
May 31, 9 PM $ 0.0783
-0.26%
$ 21.6 million $ 14.09 million
May 31, 8 PM $ 0.0785
-0.12%
$ 21.65 million $ 14.31 million
May 31, 7 PM $ 0.0786
-0.15%
$ 21.68 million $ 15.13 million
May 31, 6 PM $ 0.0787
-1.74%
$ 21.71 million $ 17.35 million
May 31, 5 PM $ 0.0801
-4.08%
$ 22.1 million $ 23.83 million
May 31, 4 PM $ 0.0835
-4.13%
$ 23.04 million $ 25.42 million
May 31, 3 PM $ 0.0871
+5.17%
$ 24.03 million $ 28.37 million
May 31, 2 PM $ 0.0828
+1.20%
$ 22.84 million $ 29.73 million
May 31, 1 PM $ 0.0818
-0.47%
$ 22.56 million $ 29.58 million
May 31, 12 PM $ 0.0822
+0.33%
$ 22.67 million $ 29.49 million
May 31, 11 AM $ 0.0818
-2.34%
$ 22.58 million $ 29.42 million
May 31, 10 AM $ 0.0837
+2.41%
$ 23.11 million $ 29.25 million
May 31, 9 AM $ 0.0817
+0.02%
$ 22.56 million $ 29.02 million
May 31, 8 AM $ 0.0817
+0.05%
$ 22.55 million $ 28.61 million