TRUST AI Historical Data

TRT
Download
Date Close Price change Market cap Trading volume
May 18 $ 0.0121
-46.22%
$ 242,000 $ 4,105
May 11 $ 0.02
+11.73%
$ 450,000 $ 1,406
May 4 $ 0.022
-19.71%
$ 358,000 $ 2,529
Apr 27 $ 0.0277
-7.67%
$ 548,000 $ 662
Apr 20 $ 0.0293
-15.80%
$ 600,000 $ 2,479
Apr 13 $ 0.0352
-12.44%
$ 696,000 $ 12,322
Apr 6 $ 0.0507
-44.89%
$ 804,000 $ 48,463
Mar 30 $ 0.0887
-23.14%
$ 1.84 million $ 71,940
Mar 23 $ 0.118
-7.81%
$ 2.31 million $ 103,868
Mar 16 $ 0.128
+2.24%
$ 2.56 million $ 169,466
Mar 9 $ 0.125
-3.25%
$ 2.5 million $ 227,232
Mar 2 $ 0.129
+6.00%
$ 2.59 million $ 58,287
Feb 23 $ 0.122
-15.14%
$ 2.43 million $ 3,483
Feb 16 $ 0.134
+5.19%
$ 2.87 million $ 6,368
Feb 9 $ 0.14
-1.62%
$ 2.54 million $ 109,623
Feb 2 $ 0.149
-5.59%
$ 2.84 million $ 284,123
Jan 26 $ 0.167
-23.95%
$ 3.19 million $ 115,474
Jan 19 $ 0.217
-27.72%
$ 4.4 million $ 22,410
Jan 12 $ 0.308
-10.96%
$ 6.01 million $ 73,178
Jan 5 $ 0.341
+22.87%
$ 6.92 million $ 20,996
Dec 29 $ 0.272
+4.77%
$ 5.55 million $ 5,254
Dec 22 $ 0.258
+5.23%
$ 5.2 million $ 6,355
Dec 15 $ 0.269
+4.54%
$ 4.89 million $ 7,206
Dec 8 $ 0.264
-9.37%
$ 5.15 million $ 18,848
Dec 1 $ 0.328
+27.93%
$ 5.83 million $ 37,338
Nov 24 $ 0.27
+6.52%
$ 5.13 million $ 59,403
Nov 17 $ 0.261
-23.99%
$ 5.06 million $ 43,163
Nov 10 $ 0.352
+58.85%
$ 6.87 million $ 182,208
Nov 3 $ 0.233
+2.46%
$ 4.43 million $ 361,216
Oct 27 $ 0.224
-2.86%
$ 4.55 million $ 292,929
Oct 20 $ 0.258
-3.84%
$ -- $ 359,885
Oct 13 $ 0.266
-7.64%
$ 5.37 million $ 210,537
Oct 6 $ 0.275
-29.95%
$ 5.76 million $ 365,917
Sep 29 $ 0.38
-10.64%
$ 7.32 million $ 79,412
Sep 22 $ 0.37
-21.05%
$ 8.5 million $ 99,913
Sep 15 $ 0.461
-9.37%
$ 9.38 million $ 72,779
Sep 8 $ 0.515
-26.33%
$ 10.18 million $ 155,423
Sep 1 $ 0.485
-2.53%
$ 10.32 million $ 226,609
Aug 25 $ 0.534
-6.71%
$ 10.03 million $ 174,282
Aug 18 $ 0.556
-12.99%
$ 11.46 million $ 425,431
Aug 11 $ 0.639
+7.74%
$ 12.78 million $ 586,592
Aug 4 $ 0.578
+1.56%
$ 11.76 million $ 811,011
Jul 28 $ 0.561
-2.15%
$ 11.27 million $ 463,348
Jul 21 $ 0.672
+28.36%
$ 12.2 million $ 557,907
Jul 14 $ 0.487
-37.11%
$ 10.31 million $ 898,074
Jul 7 $ 0.999
+18.93%
$ 20.88 million $ 303,710
Jun 30 $ 0.69
+4.56%
$ 16.8 million $ 12,224
Jun 23 $ 0.67
+58.35%
$ 13.2 million $ 457,513
Jun 16 $ 0.47
+14.68%
$ 8.44 million $ 126,812
Jun 9 $ 0.52
+16.12%
$ 8.2 million $ 246,864
Download