Trusta.AI Historical Data

TA Page 48
Download
Date Close Price change Market cap Trading volume
May 17, 6 PM $0.0653
-0.48%
$18.01 million $5.49 million
May 17, 5 PM $0.0656
-2.60%
$18.1 million $4.24 million
May 17, 4 PM $0.0673
+3.58%
$18.58 million $5.79 million
May 17, 3 PM $0.065
+3.46%
$17.94 million $5.91 million
May 17, 2 PM $0.0628
+1.93%
$17.34 million $6.05 million
May 17, 1 PM $0.0616
+1.05%
$16.99 million $5.97 million
May 17, 12 PM $0.0609
-2.64%
$16.81 million $6.12 million
May 17, 11 AM $0.06
-1.96%
$16.56 million $6.07 million
May 17, 10 AM $0.0612
-4.02%
$16.89 million $6.12 million
May 17, 9 AM $0.0638
+0.70%
$17.6 million $6.13 million
May 17, 8 AM $0.0633
+1.47%
$17.48 million $6.05 million
May 17, 7 AM $0.0624
+1.15%
$17.23 million $5.91 million
May 17, 6 AM $0.0617
-1.53%
$17.03 million $5.97 million
May 17, 5 AM $0.0627
+2.25%
$17.29 million $5.93 million
May 17, 4 AM $0.0613
-3.03%
$16.91 million $5.56 million
May 17, 3 AM $0.0632
+4.11%
$17.44 million $5.59 million
May 17, 2 AM $0.0607
-5.00%
$16.75 million $5.26 million
May 17, 1 AM $0.0639
+1.26%
$17.63 million $4.9 million
May 17, 12 AM $0.0631
+0.48%
$17.41 million $4.39 million
May 16, 11 PM $0.0628
+3.13%
$17.33 million $4.3 million
May 16, 10 PM $0.0609
+0.46%
$16.8 million $4.07 million
May 16, 9 PM $0.0606
+0.48%
$16.73 million $3.68 million
May 16, 8 PM $0.0603
+2.43%
$16.65 million $3.6 million
May 16, 7 PM $0.0589
-0.41%
$16.25 million $3.43 million
May 16, 6 PM $0.0591
-0.39%
$16.32 million $3.33 million
May 16, 5 PM $0.0593
+2.01%
$16.38 million $3.29 million
May 16, 4 PM $0.0582
+3.03%
$16.05 million $2.98 million
May 16, 3 PM $0.0565
+1.09%
$15.58 million $2.75 million
May 16, 2 PM $0.0559
+0.30%
$15.41 million $2.37 million
May 16, 1 PM $0.0557
+2.22%
$15.37 million $2.34 million
May 16, 12 PM $0.0545
+2.22%
$15.03 million $2.21 million
May 16, 11 AM $0.0533
+1.15%
$14.7 million $2.18 million
May 16, 10 AM $0.0527
+1.90%
$14.53 million $2.09 million
May 16, 9 AM $0.0517
-0.13%
$14.26 million $2.05 million
May 16, 8 AM $0.0518
-0.20%
$14.28 million $2.06 million
May 16, 7 AM $0.0519
+0.08%
$14.31 million $2.03 million
May 16, 6 AM $0.0518
-0.02%
$14.3 million $1.88 million
May 16, 5 AM $0.0518
+0.45%
$14.3 million $1.88 million
May 16, 4 AM $0.0516
+1.84%
$14.23 million $1.89 million
May 16, 3 AM $0.0507
-1.11%
$13.98 million $1.86 million
May 16, 2 AM $0.0512
-0.98%
$14.13 million $1.87 million
May 16, 1 AM $0.0517
+0.40%
$14.27 million $1.85 million
May 16, 12 AM $0.0515
+0.06%
$14.21 million $1.86 million
May 15, 11 PM $0.0515
+1.48%
$14.2 million $1.85 million
May 15, 10 PM $0.0507
-0.32%
$13.99 million $1.83 million
May 15, 9 PM $0.0509
-3.17%
$14.04 million $1.82 million
May 15, 8 PM $0.0525
+1.36%
$14.5 million $1.84 million
May 15, 7 PM $0.0518
-0.77%
$14.3 million $1.84 million
May 15, 6 PM $0.0522
-0.49%
$14.41 million $1.89 million
May 15, 5 PM $0.0525
+0.88%
$14.48 million $1.92 million