Trusta.AI Historical Data

TA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 0.0632
-2.49%
$ 10.46 million $ 3.52 million
Sep 30, 2025 $ 0.0647
+0.49%
$ 10.71 million $ 15.29 million
Sep 29, 2025 $ 0.0644
-14.58%
$ 10.64 million $ 9.36 million
Sep 28, 2025 $ 0.0732
+11.16%
$ 12.47 million $ 16.83 million
Sep 27, 2025 $ 0.0659
-1.63%
$ 10.89 million $ 5.25 million
Sep 26, 2025 $ 0.0658
-1.44%
$ 11.07 million $ 6.58 million
Sep 25, 2025 $ 0.0651
-7.35%
$ 11.01 million $ 6.46 million
Sep 24, 2025 $ 0.0698
-2.01%
$ 11.61 million $ 7.02 million
Sep 23, 2025 $ 0.0674
-17.30%
$ 11.78 million $ 18.05 million
Sep 22, 2025 $ 0.0842
-20.74%
$ 13.47 million $ 17.83 million
Sep 21, 2025 $ 0.108
+2.64%
$ 17.3 million $ 11.72 million
Sep 20, 2025 $ 0.109
-8.46%
$ 17.06 million $ 12.81 million
Sep 19, 2025 $ 0.119
-4.16%
$ 19.3 million $ 11.94 million
Sep 18, 2025 $ 0.123
+10.03%
$ 20.15 million $ 24.11 million
Sep 17, 2025 $ 0.112
+9.08%
$ 18.27 million $ 19.56 million
Sep 16, 2025 $ 0.104
+0.94%
$ 37.25 million $ 8.15 million
Sep 15, 2025 $ 0.101
-9.95%
$ 16.73 million $ 18.3 million
Sep 14, 2025 $ 0.112
-6.00%
$ 18.27 million $ 15.45 million
Sep 13, 2025 $ 0.119
+1.98%
$ 19.36 million $ 32.27 million
Sep 12, 2025 $ 0.117
+0.22%
$ 18.93 million $ 35.94 million
Sep 11, 2025 $ 0.116
-10.97%
$ 18.12 million $ 30.19 million
Sep 10, 2025 $ 0.131
-16.36%
$ 20.36 million $ 52.11 million
Sep 9, 2025 $ 0.156
-2.05%
$ 24.25 million $ 145.08 million
Sep 8, 2025 $ 0.159
+15.14%
$ 24.9 million $ 249.38 million
Sep 7, 2025 $ 0.138
+39.24%
$ 21.58 million $ 52.74 million
Sep 6, 2025 $ 0.0994
-25.66%
$ 15.46 million $ 36.23 million
Sep 5, 2025 $ 0.134
-5.62%
$ 20.83 million $ 22.25 million
Sep 4, 2025 $ 0.14
-11.44%
$ 22.05 million $ 42.19 million
Sep 3, 2025 $ 0.196
+36.57%
$ 30.57 million $ 125.62 million
Sep 2, 2025 $ 0.148
+28.33%
$ 22.4 million $ 181.34 million
Sep 1, 2025 $ 0.115
-7.88%
$ 17.96 million $ 31.74 million
Aug 31, 2025 $ 0.129
-16.82%
$ 19.45 million $ 56.4 million
Aug 30, 2025 $ 0.155
+11.31%
$ 24.12 million $ 70.1 million
Aug 29, 2025 $ 0.139
+158.71%
$ 21.69 million $ 68.04 million
Aug 28, 2025 $ 0.0538
-2.53%
$ 8.38 million $ 12.92 million
Aug 27, 2025 $ 0.0545
+6.60%
$ 9.94 million $ 7.91 million
Aug 26, 2025 $ 0.0518
+6.94%
$ 9.21 million $ 4.68 million
Aug 25, 2025 $ 0.0473
-6.91%
$ 8.72 million $ 7.55 million
Aug 24, 2025 $ 0.0514
+5.12%
$ 9.15 million $ 6.73 million
Aug 23, 2025 $ 0.0487
-7.43%
$ 8.79 million $ 6.67 million
Aug 22, 2025 $ 0.0529
+6.18%
$ 9.47 million $ 10.49 million
Aug 21, 2025 $ 0.0506
-1.05%
$ 8.99 million $ 8.1 million
Aug 20, 2025 $ 0.0513
+2.55%
$ 9.21 million $ 9.01 million
Aug 19, 2025 $ 0.0508
+0.58%
$ 9 million $ 10.83 million
Aug 18, 2025 $ 0.0505
-5.46%
$ 9.09 million $ 11.16 million
Aug 17, 2025 $ 0.0534
-1.74%
$ 9.61 million $ 10.09 million
Aug 16, 2025 $ 0.0544
+4.08%
$ 9.78 million $ 12.63 million
Aug 15, 2025 $ 0.0522
+1.19%
$ 9.4 million $ 11.22 million
Aug 14, 2025 $ 0.052
-13.21%
$ 9.29 million $ 12.3 million
Aug 13, 2025 $ 0.06
-4.03%
$ 10.79 million $ 13.18 million