TRUST AI Historical Data

TRT Page 2
Download
Date Close Price change Market cap Trading volume
Feb 22, 2026 $ 0.143
+7.10%
$ 2.87 million $ 74
Feb 21, 2026 $ 0.134
-3.46%
$ 2.68 million $ 36
Feb 20, 2026 $ 0.139
+0.43%
$ 2.77 million $ 5,337
Feb 19, 2026 $ 0.147
+4.99%
$ 2.95 million $ 438
Feb 18, 2026 $ 0.14
+1.37%
$ 2.81 million $ 150
Feb 17, 2026 $ 0.139
-5.46%
$ 2.77 million $ 121
Feb 16, 2026 $ 0.146
+15.17%
$ 2.93 million $ 287
Feb 15, 2026 $ 0.127
-9.01%
$ 2.54 million $ 895
Feb 14, 2026 $ 0.14
-4.18%
$ 2.8 million $ 800
Feb 13, 2026 $ 0.146
+30.62%
$ 2.92 million $ 3,152
Feb 12, 2026 $ 0.141
+34.03%
$ 2.82 million $ 17,589
Feb 11, 2026 $ 0.106
-5.11%
$ 2.11 million $ 17,985
Feb 10, 2026 $ 0.112
-9.69%
$ 2.24 million $ 30,850
Feb 9, 2026 $ 0.124
-12.81%
$ 2.48 million $ 39,247
Feb 8, 2026 $ 0.141
-1.87%
$ 2.84 million $ 43,442
Feb 7, 2026 $ 0.149
+8.47%
$ 2.97 million $ 42,718
Feb 6, 2026 $ 0.137
-2.21%
$ 2.72 million $ 37,841
Feb 5, 2026 $ 0.14
-7.59%
$ 2.8 million $ 44,664
Feb 4, 2026 $ 0.15
-0.99%
$ 3 million $ 50,858
Feb 3, 2026 $ 0.153
-0.78%
$ 3.07 million $ 53,164
Feb 2, 2026 $ 0.155
-1.72%
$ 3.08 million $ 54,878
Feb 1, 2026 $ 0.16
-1.66%
$ 3.19 million $ 55,886
Jan 31, 2026 $ 0.167
-9.67%
$ 3.35 million $ 63,453
Jan 30, 2026 $ 0.183
-5.29%
$ 3.65 million $ 50,491
Jan 29, 2026 $ 0.193
-4.60%
$ 3.86 million $ 418
Jan 28, 2026 $ 0.202
-3.85%
$ 4.04 million $ 732
Jan 27, 2026 $ 0.208
-1.61%
$ -- $ 198
Jan 26, 2026 $ 0.212
-3.82%
$ 4.23 million $ 182
Jan 25, 2026 $ 0.22
+1.29%
$ 4.4 million $ 195
Jan 24, 2026 $ 0.217
-4.57%
$ 4.34 million $ 371
Jan 23, 2026 $ 0.228
-9.36%
$ 4.55 million $ 2,591
Jan 22, 2026 $ 0.237
-15.29%
$ 4.74 million $ 4,547
Jan 21, 2026 $ 0.28
-13.48%
$ 5.6 million $ 2,469
Jan 20, 2026 $ 0.304
+20.31%
$ 6.08 million $ 4,490
Jan 19, 2026 $ 0.253
-15.94%
$ 5.05 million $ 7,942
Jan 18, 2026 $ 0.3
-2.44%
$ 6.01 million $ 3,900
Jan 17, 2026 $ 0.308
-1.31%
$ 6.16 million $ 2,178
Jan 16, 2026 $ 0.312
-4.93%
$ 6.24 million $ 5,264
Jan 15, 2026 $ 0.328
-0.55%
$ 6.57 million $ 15,588
Jan 14, 2026 $ 0.33
+0.03%
$ 6.6 million $ 28,243
Jan 13, 2026 $ 0.33
+0.09%
$ 6.6 million $ 20,544
Jan 12, 2026 $ 0.33
-4.68%
$ 6.59 million $ 1,361
Jan 11, 2026 $ 0.346
+1.38%
$ 6.92 million $ 4,572
Jan 10, 2026 $ 0.341
+5.24%
$ 6.82 million $ 11,770
Jan 9, 2026 $ 0.324
-4.90%
$ 6.48 million $ 462
Jan 8, 2026 $ 0.341
+16.35%
$ 6.82 million $ 3,314
Jan 7, 2026 $ 0.293
+7.56%
$ 5.86 million $ 1,549
Jan 6, 2026 $ 0.272
-1.02%
$ 5.45 million $ 1,016
Jan 5, 2026 $ 0.275
-0.90%
$ 5.5 million $ 2,885
Jan 4, 2026 $ 0.278
+1.95%
$ 5.55 million $ 4,702