Trusta.AI Historical Data

TA Page 5
Download
Date Close Price change Market cap Trading volume
Dec 2, 2025 $ 0.026
+6.95%
$ 4.79 million $ 66.88 million
Dec 1, 2025 $ 0.0243
-11.41%
$ 4.48 million $ 68.69 million
Nov 30, 2025 $ 0.0284
+1.93%
$ 5.05 million $ 66.97 million
Nov 29, 2025 $ 0.0279
-5.59%
$ 5.13 million $ 66.9 million
Nov 28, 2025 $ 0.0296
-3.98%
$ 5.45 million $ 67.75 million
Nov 27, 2025 $ 0.031
+2.16%
$ 5.67 million $ 68.11 million
Nov 26, 2025 $ 0.0308
+3.57%
$ 5.6 million $ 69.89 million
Nov 25, 2025 $ 0.0299
+5.63%
$ 5.47 million $ 67.28 million
Nov 24, 2025 $ 0.0282
+3.21%
$ 5.21 million $ 64.88 million
Nov 23, 2025 $ 0.0274
+9.63%
$ 5.04 million $ 67.17 million
Nov 22, 2025 $ 0.0253
-1.63%
$ 4.6 million $ 63.63 million
Nov 21, 2025 $ 0.025
-7.97%
$ 4.74 million $ 63.25 million
Nov 20, 2025 $ 0.0276
-8.63%
$ 5 million $ 62.83 million
Nov 19, 2025 $ 0.0302
-4.91%
$ 5.57 million $ 61.81 million
Nov 18, 2025 $ 0.032
-6.40%
$ 5.85 million $ 61.73 million
Nov 17, 2025 $ 0.0342
-0.61%
$ 6.3 million $ 60.98 million
Nov 16, 2025 $ 0.0341
-11.67%
$ 6.33 million $ 62.35 million
Nov 15, 2025 $ 0.0382
-0.39%
$ 7.1 million $ 61.16 million
Nov 14, 2025 $ 0.0387
-3.75%
$ 7.07 million $ 62.27 million
Nov 13, 2025 $ 0.0401
-4.13%
$ 7.4 million $ 62.18 million
Nov 12, 2025 $ 0.0421
-0.17%
$ 7.71 million $ 4.11 million
Nov 11, 2025 $ 0.0422
-11.68%
$ 7.77 million $ 65.73 million
Nov 10, 2025 $ 0.0478
+13.04%
$ 8.35 million $ 101.58 million
Nov 9, 2025 $ 0.0423
+1.12%
$ 7.39 million $ 48.84 million
Nov 8, 2025 $ 0.0418
-2.77%
$ 7.3 million $ 47.84 million
Nov 7, 2025 $ 0.043
+7.83%
$ 7.51 million $ 49.76 million
Nov 6, 2025 $ 0.0399
+0.46%
$ 6.97 million $ 46.74 million
Nov 5, 2025 $ 0.0397
-0.99%
$ 6.93 million $ 46.04 million
Nov 4, 2025 $ 0.0401
+6.25%
$ 7 million $ 48.13 million
Nov 3, 2025 $ 0.0377
-16.88%
$ 6.59 million $ 45.62 million
Nov 2, 2025 $ 0.0454
-3.34%
$ 7.95 million $ 44.23 million
Nov 1, 2025 $ 0.047
+5.28%
$ 8.21 million $ 44.22 million
Oct 31, 2025 $ 0.0444
+0.97%
$ 7.79 million $ 43.53 million
Oct 30, 2025 $ 0.0436
-11.03%
$ 7.68 million $ 43.71 million
Oct 29, 2025 $ 0.049
-1.51%
$ 8.57 million $ 43.3 million
Oct 28, 2025 $ 0.0499
-0.68%
$ 8.7 million $ 43.58 million
Oct 27, 2025 $ 0.0502
-7.65%
$ 8.77 million $ 44.22 million
Oct 26, 2025 $ 0.0544
+8.27%
$ 9.52 million $ 44.84 million
Oct 25, 2025 $ 0.0502
-2.14%
$ 8.78 million $ 41.69 million
Oct 24, 2025 $ 0.0505
-5.30%
$ 8.97 million $ 41.42 million
Oct 23, 2025 $ 0.0523
+15.76%
$ 9.34 million $ 47.65 million
Oct 22, 2025 $ 0.0443
-3.67%
$ 7.9 million $ 39.91 million
Oct 21, 2025 $ 0.0483
-1.61%
$ 8.04 million $ 39.81 million
Oct 20, 2025 $ 0.0489
-4.24%
$ 8.58 million $ 40.29 million
Oct 19, 2025 $ 0.0515
-5.02%
$ 8.9 million $ 40.78 million
Oct 18, 2025 $ 0.0539
+4.12%
$ 9.47 million $ 48.86 million
Oct 17, 2025 $ 0.0508
-1.92%
$ 8.56 million $ 44.43 million
Oct 16, 2025 $ 0.0514
-39.30%
$ 8.54 million $ 106.9 million
Oct 15, 2025 $ 0.0806
+86.15%
$ 14.14 million $ 134.9 million
Oct 14, 2025 $ 0.0433
-5.56%
$ 7.15 million $ 13.93 million