TRUST AI Historical Data

TRT Page 10
Download
Date Close Price change Market cap Trading volume
Mar 28, 2025 $ 2.31
-9.35%
$ 46.14 million $ 580,060
Mar 27, 2025 $ 2.54
-7.43%
$ 50.8 million $ 653,035
Mar 26, 2025 $ 2.74
-3.33%
$ 54.79 million $ 661,435
Mar 25, 2025 $ 2.84
-0.05%
$ 56.78 million $ 769,139
Mar 24, 2025 $ 2.85
+12.36%
$ 56.94 million $ 821,435
Mar 23, 2025 $ 2.56
-12.34%
$ 51.18 million $ 718,753
Mar 22, 2025 $ 2.88
+2.65%
$ 57.58 million $ 1 million
Mar 21, 2025 $ 2.46
+3.11%
$ 49.2 million $ 612,912
Mar 20, 2025 $ 2.45
-47.53%
$ 48.95 million $ 893,568
Mar 19, 2025 $ 2.88
+37.53%
$ 57.59 million $ 642,639
Mar 18, 2025 $ 2.04
+1.59%
$ 40.81 million $ 526,674
Mar 17, 2025 $ 1.7
+4.31%
$ 34.01 million $ 428,222
Mar 16, 2025 $ 1.65
-27.05%
$ 32.92 million $ 495,607
Mar 15, 2025 $ 1.41
+6.42%
$ 28.17 million $ 328,710
Mar 14, 2025 $ 1.27
-6.45%
$ 25.31 million $ 359,626
Mar 13, 2025 $ 1.36
+6.34%
$ 27.22 million $ 387,562
Mar 12, 2025 $ 1.29
-13.35%
$ 25.77 million $ 393,463
Mar 11, 2025 $ 1.57
+0.17%
$ 31.35 million $ 426,483
Mar 10, 2025 $ 1.53
-3.10%
$ 30.59 million $ 464,215
Mar 9, 2025 $ 1.58
-26.76%
$ 31.62 million $ 605,443
Mar 8, 2025 $ 2.16
-18.53%
$ 43.23 million $ 722,957
Mar 7, 2025 $ 2.59
-6.75%
$ 51.83 million $ 864,362
Mar 6, 2025 $ 2.84
-0.57%
$ 56.87 million $ 922,572
Mar 5, 2025 $ 2.76
+13.60%
$ 55.22 million $ 515,675
Mar 4, 2025 $ 2.43
-5.78%
$ 48.61 million $ 323,279
Mar 3, 2025 $ 2.57
-11.40%
$ 51.42 million $ 421,849
Mar 2, 2025 $ 2.9
-5.89%
$ 57.92 million $ 621,536
Mar 1, 2025 $ 2.01
-16.62%
$ 40.21 million $ 497,336
Feb 28, 2025 $ 2.43
-11.21%
$ 48.6 million $ 569,381
Feb 27, 2025 $ 2.79
-12.81%
$ 55.82 million $ 578,681
Feb 26, 2025 $ 3.2
-19.00%
$ 64.04 million $ 780,853
Feb 25, 2025 $ 3.22
-19.73%
$ 64.37 million $ 826,610
Feb 24, 2025 $ 4.07
-1.25%
$ 81.48 million $ 854,582
Feb 23, 2025 $ 4
+5.33%
$ 80.05 million $ 297,524
Feb 22, 2025 $ 3.8
-24.98%
$ 76 million $ 264,704
Feb 21, 2025 $ 4.88
+41.04%
$ 97.6 million $ 199,580
Feb 20, 2025 $ 3.7
-35.11%
$ 73.93 million $ 1.2 million
Feb 19, 2025 $ 5.61
-15.16%
$ 112.15 million $ 1.19 million
Feb 18, 2025 $ 6.01
-12.50%
$ 120.28 million $ 4.09 million
Feb 17, 2025 $ 6.87
-7.00%
$ 137.47 million $ 4.42 million
Feb 16, 2025 $ 7.22
-16.40%
$ 144.5 million $ 8.22 million
Feb 15, 2025 $ 8.6
-11.72%
$ 172 million $ 4.85 million
Feb 14, 2025 $ 9.68
+49.81%
$ 193.6 million $ 5.21 million
Feb 13, 2025 $ 6.53
+37.71%
$ 130.56 million $ 8.27 million
Feb 12, 2025 $ 4.7
+72.51%
$ 93.99 million $ 3.6 million
Feb 11, 2025 $ 2.69
+7.59%
$ 53.84 million $ 1.16 million
Feb 10, 2025 $ 2.18
-15.38%
$ 43.64 million $ 1.09 million
Feb 9, 2025 $ 2.7
+27.60%
$ 53.97 million $ 1.1 million
Feb 8, 2025 $ 2.11
+14.07%
$ 42.29 million $ 265,230
Feb 7, 2025 $ 1.83
+66.15%
$ 36.52 million $ 620,765