TRUST AI Historical Data

TRT Page 3
Download
Date Close Price change Market cap Trading volume
Mar 17, 2026 $ 0.125
-5.65%
$ 2.5 million $ 16,313
Mar 16, 2026 $ 0.133
+5.99%
$ 2.65 million $ 43,044
Mar 15, 2026 $ 0.125
-0.95%
$ 2.5 million $ 24,961
Mar 14, 2026 $ 0.126
-1.33%
$ 2.53 million $ 33,784
Mar 13, 2026 $ 0.128
+5.61%
$ 2.56 million $ 29,211
Mar 12, 2026 $ 0.121
-3.81%
$ 2.43 million $ 33,357
Mar 11, 2026 $ 0.124
-8.98%
$ 2.52 million $ 39,963
Mar 10, 2026 $ 0.136
+1.49%
$ 2.72 million $ 39,677
Mar 9, 2026 $ 0.134
+3.48%
$ 2.68 million $ 26,279
Mar 8, 2026 $ 0.129
+0.15%
$ 2.59 million $ 28,089
Mar 7, 2026 $ 0.129
-2.35%
$ 2.58 million $ 24,029
Mar 6, 2026 $ 0.132
+2.64%
$ 2.65 million $ 21,258
Mar 5, 2026 $ 0.129
-0.62%
$ 2.58 million $ 10,166
Mar 4, 2026 $ 0.13
+5.70%
$ 2.6 million $ 2,698
Mar 3, 2026 $ 0.123
-1.52%
$ 2.46 million $ 77
Mar 2, 2026 $ 0.125
+2.63%
$ 2.5 million $ 60
Mar 1, 2026 $ 0.122
-0.16%
$ 2.43 million $ 125
Feb 28, 2026 $ 0.122
-5.73%
$ 2.44 million $ 43
Feb 27, 2026 $ 0.129
-1.15%
$ 2.58 million $ 276
Feb 26, 2026 $ 0.131
+4.06%
$ 2.61 million $ 421
Feb 25, 2026 $ 0.126
-4.99%
$ 2.51 million $ 2,199
Feb 24, 2026 $ 0.132
-3.99%
$ 2.64 million $ 394
Feb 23, 2026 $ 0.138
-3.91%
$ 2.75 million $ 25
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