Trusta.AI Historical Data

TA
Download
Date Close Price change Market cap Trading volume
Aug 10 $ 0.0577
-8.38%
$ 16.83 million $ 6.29 million
Aug 3 $ 0.0629
-1.55%
$ 17.9 million $ 5.51 million
Jul 27 $ 0.0639
-5.10%
$ 18.18 million $ 5.29 million
Jul 20 $ 0.0674
-9.37%
$ 19.15 million $ 16.25 million
Jul 13 $ 0.0744
-2.35%
$ 21.14 million $ 7.15 million
Jul 6 $ 0.0769
-4.63%
$ 20.25 million $ 11.12 million
Jun 29 $ 0.0806
+8.05%
$ 24.27 million $ 44.63 million
Jun 22 $ 0.0708
-1.78%
$ 22.48 million $ 9.57 million
Jun 15 $ 0.0715
+1.68%
$ 21.73 million $ 8.35 million
Jun 8 $ 0.074
-7.73%
$ 19.37 million $ 18.55 million
Jun 1 $ 0.0796
+2.20%
$ 22.13 million $ 138.88 million
May 25 $ 0.0811
+47.46%
$ 21.51 million $ 24.15 million
May 18 $ 0.0611
-6.12%
$ 15.19 million $ 34.32 million
May 11 $ 0.0628
+21.18%
$ 17.96 million $ 10.16 million
May 4 $ 0.0541
+4.99%
$ 13.35 million $ 18.21 million
Apr 27 $ 0.0499
+4.38%
$ 13.27 million $ 12.22 million
Apr 20 $ 0.0479
-4.21%
$ 12.33 million $ 22.86 million
Apr 13 $ 0.044
+6.18%
$ 11.98 million $ 9.68 million
Apr 6 $ 0.0412
-15.90%
$ 9.91 million $ 12.31 million
Mar 30 $ 0.0475
-6.41%
$ 11.73 million $ 62.45 million
Mar 23 $ 0.0462
-11.52%
$ 12.15 million $ 41.08 million
Mar 16 $ 0.0522
+8.24%
$ 12.5 million $ 29 million
Mar 9 $ 0.0483
+10.15%
$ 10.67 million $ 21.14 million
Mar 2 $ 0.0391
-0.89%
$ 9.69 million $ 24.63 million
Feb 23 $ 0.0394
-2.14%
$ 8.71 million $ 13.41 million
Feb 16 $ 0.0382
+4.89%
$ 8.9 million $ 8.49 million
Feb 9 $ 0.0365
-1.97%
$ 7.39 million $ 10.93 million
Feb 2 $ 0.0371
-6.25%
$ 7.55 million $ 21.82 million
Jan 26 $ 0.039
+10.35%
$ 8.03 million $ 18.7 million
Jan 19 $ 0.0368
+4.64%
$ 7.17 million $ 23.49 million
Jan 12 $ 0.0361
-1.33%
$ 7.13 million $ 39.29 million
Jan 5 $ 0.0391
+39.47%
$ 7.17 million $ 46.66 million
Dec 29 $ 0.0262
+5.54%
$ 5.42 million $ 21.42 million
Dec 22 $ 0.021
+2.37%
$ 4.8 million $ 16.16 million
Dec 15 $ 0.0218
-18.08%
$ 3.98 million $ 20.93 million
Dec 8 $ 0.0265
-2.73%
$ 4.91 million $ 20.39 million
Dec 1 $ 0.0276
+0.66%
$ 5.02 million $ 282.02 million
Nov 24 $ 0.0279
+2.22%
$ 5.05 million $ 404.81 million
Nov 17 $ 0.0253
-26.49%
$ 5.04 million $ 374.23 million
Nov 10 $ 0.0382
-9.53%
$ 6.33 million $ 357.04 million
Nov 3 $ 0.0418
-7.91%
$ 7.39 million $ 284.12 million
Oct 27 $ 0.047
-13.64%
$ 7.95 million $ 262.56 million
Oct 20 $ 0.0502
-1.58%
$ 9.52 million $ 250.77 million
Oct 13 $ 0.0539
+11.79%
$ 8.9 million $ 355.09 million
Oct 6 $ 0.0398
-44.89%
$ 7.97 million $ 58.65 million
Sep 29 $ 0.0645
-14.44%
$ 11.92 million $ 45.8 million
Sep 22 $ 0.0659
-38.02%
$ 12.47 million $ 61.18 million
Sep 15 $ 0.109
-3.18%
$ 17.3 million $ 94.88 million
Sep 8 $ 0.119
-14.18%
$ 18.27 million $ 544.98 million
Sep 1 $ 0.0994
-20.46%
$ 21.58 million $ 439.37 million
Download