TRUST AI Historical Data

TRT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0228
+0.00%
$ 456,000 $ 168
Yesterday $ 0.0231
-12.50%
$ 462,000 $ 638
May 7, 2026 $ 0.0264
+1.54%
$ 528,000 $ 345
May 6, 2026 $ 0.026
-5.11%
$ 520,000 $ 322
May 5, 2026 $ 0.0274
+3.01%
$ 548,000 $ 328
May 4, 2026 $ 0.0266
-2.92%
$ 532,000 $ 136
May 3, 2026 $ 0.0274
-1.08%
$ 548,000 $ 1,717
May 2, 2026 $ 0.0277
-1.77%
$ 554,000 $ 93
May 1, 2026 $ 0.03
+7.53%
$ 600,000 $ 642
Apr 30, 2026 $ 0.0279
+3.33%
$ 558,000 $ 438
Apr 29, 2026 $ 0.027
-6.25%
$ 540,000 $ 42
Apr 28, 2026 $ 0.0269
-3.24%
$ 538,000 $ 755
Apr 27, 2026 $ 0.0278
-7.33%
$ 556,000 $ 998
Apr 26, 2026 $ 0.03
+2.39%
$ 600,000 $ 566
Apr 25, 2026 $ 0.0293
-5.79%
$ 586,000 $ 786
Apr 24, 2026 $ 0.0311
-0.96%
$ 622,000 $ 56
Apr 23, 2026 $ 0.0314
-7.10%
$ 628,000 $ 92
Apr 22, 2026 $ 0.0338
+5.62%
$ 676,000 $ 659
Apr 21, 2026 $ 0.032
-11.36%
$ 640,000 $ 279
Apr 20, 2026 $ 0.0361
+3.74%
$ 722,000 $ 606
Apr 19, 2026 $ 0.0348
-1.14%
$ 696,000 $ 213
Apr 18, 2026 $ 0.0352
-12.44%
$ 704,000 $ 454
Apr 17, 2026 $ 0.0402
-4.51%
$ 804,000 $ 510
Apr 16, 2026 $ 0.0421
+5.25%
$ 842,000 $ 1,907
Apr 15, 2026 $ 0.04
-5.21%
$ 800,000 $ 8,191
Apr 14, 2026 $ 0.0422
+3.18%
$ 844,000 $ 464
Apr 13, 2026 $ 0.0409
+1.74%
$ 818,000 $ 796
Apr 12, 2026 $ 0.0402
-20.71%
$ 804,000 $ 1,028
Apr 11, 2026 $ 0.0507
-0.20%
$ 1.01 million $ 245
Apr 10, 2026 $ 0.0508
-10.41%
$ 1.02 million $ 409
Apr 9, 2026 $ 0.0567
-16.12%
$ 1.13 million $ 15,612
Apr 8, 2026 $ 0.0676
+2.42%
$ 1.35 million $ 19,242
Apr 7, 2026 $ 0.066
-16.46%
$ 1.32 million $ 3,534
Apr 6, 2026 $ 0.079
-14.13%
$ 1.58 million $ 9,421
Apr 5, 2026 $ 0.092
+3.72%
$ 1.84 million $ 9,432
Apr 4, 2026 $ 0.0887
+0.34%
$ 1.77 million $ 4,179
Apr 3, 2026 $ 0.0833
-2.34%
$ 1.67 million $ 9,699
Apr 2, 2026 $ 0.0853
-1.95%
$ 1.71 million $ 14,710
Apr 1, 2026 $ 0.087
-13.60%
$ 1.74 million $ 29,514
Mar 31, 2026 $ 0.101
-13.64%
$ 2.01 million $ 10,164
Mar 30, 2026 $ 0.117
+1.04%
$ 2.33 million $ 3,674
Mar 29, 2026 $ 0.115
-2.20%
$ 2.31 million $ 7,927
Mar 28, 2026 $ 0.118
+4.80%
$ 2.36 million $ 2,479
Mar 27, 2026 $ 0.113
-4.98%
$ 2.25 million $ 30,074
Mar 26, 2026 $ 0.118
-5.65%
$ 2.37 million $ 8,053
Mar 25, 2026 $ 0.126
-4.12%
$ 2.51 million $ 23,823
Mar 24, 2026 $ 0.131
+0.92%
$ 2.62 million $ 12,324
Mar 23, 2026 $ 0.13
+1.41%
$ 2.6 million $ 27,115
Mar 22, 2026 $ 0.128
+0.71%
$ 2.56 million $ 10,052
Mar 21, 2026 $ 0.127
+3.76%
$ 2.54 million $ 27,051
Download