TRUST AI Historical Data

TRT Page 4
Download
Date Close Price change Market cap Trading volume
Jan 1, 2026 $ 0.292
+10.56%
$ 5.84 million $ 526
Dec 31, 2025 $ 0.264
-5.31%
$ 5.28 million $ 861
Dec 30, 2025 $ 0.279
+0.36%
$ 5.58 million $ 438
Dec 29, 2025 $ 0.27
+3.85%
$ 5.4 million $ 724
Dec 28, 2025 $ 0.26
+0.97%
$ 5.2 million $ 1,042
Dec 27, 2025 $ 0.258
+4.04%
$ 5.15 million $ 5,019
Dec 26, 2025 $ 0.247
+0.45%
$ 4.95 million $ 333
Dec 25, 2025 $ 0.246
+0.12%
$ 4.92 million $ 298
Dec 24, 2025 $ 0.249
-4.08%
$ 4.91 million $ 128
Dec 23, 2025 $ 0.26
+9.29%
$ 5.2 million $ 128
Dec 22, 2025 $ 0.238
-2.78%
$ 4.76 million $ 450
Dec 21, 2025 $ 0.254
-3.24%
$ 4.89 million $ 1,578
Dec 20, 2025 $ 0.269
+0.37%
$ 5.25 million $ 3,169
Dec 19, 2025 $ 0.253
+4.99%
$ 5.05 million $ 213
Dec 18, 2025 $ 0.24
+0.00%
$ 4.81 million $ 3,110
Dec 17, 2025 $ 0.257
-1.87%
$ 4.81 million $ 123
Dec 16, 2025 $ 0.262
-1.10%
$ 5.24 million $ 451
Dec 15, 2025 $ 0.262
+1.82%
$ 5.29 million $ 141
Dec 14, 2025 $ 0.258
-10.49%
$ 5.15 million $ 6,679
Dec 13, 2025 $ 0.264
-5.03%
$ 5.28 million $ 319
Dec 12, 2025 $ 0.278
+5.98%
$ 5.56 million $ 79
Dec 11, 2025 $ 0.298
+17.59%
$ 5.96 million $ 15,433
Dec 10, 2025 $ 0.254
-8.51%
$ 5.07 million $ 551
Dec 9, 2025 $ 0.277
+7.23%
$ 5.54 million $ 65
Dec 8, 2025 $ 0.259
-11.32%
$ 5.17 million $ 2,401
Dec 7, 2025 $ 0.291
+1.82%
$ 5.83 million $ 9,244
Dec 6, 2025 $ 0.328
+11.83%
$ 6.56 million $ 4,497
Dec 5, 2025 $ 0.293
+3.90%
$ 5.87 million $ 1,311
Dec 4, 2025 $ 0.282
+12.29%
$ 5.65 million $ 7,754
Dec 3, 2025 $ 0.251
+2.20%
$ 5.03 million $ 1,230
Dec 2, 2025 $ 0.246
+7.28%
$ 4.92 million $ 4,401
Dec 1, 2025 $ 0.229
-10.57%
$ 4.59 million $ 18,144
Nov 30, 2025 $ 0.256
-4.90%
$ 5.13 million $ 1,609
Nov 29, 2025 $ 0.27
+3.85%
$ 5.39 million $ 1,473
Nov 28, 2025 $ 0.26
-2.74%
$ 5.19 million $ 339
Nov 27, 2025 $ 0.268
+2.61%
$ 5.34 million $ 46,791
Nov 26, 2025 $ 0.262
+0.42%
$ 5.23 million $ 8,187
Nov 25, 2025 $ 0.26
+0.46%
$ 5.21 million $ 1,744
Nov 24, 2025 $ 0.259
+2.41%
$ 5.18 million $ 869
Nov 23, 2025 $ 0.253
-2.92%
$ 5.06 million $ 5,362
Nov 22, 2025 $ 0.261
+0.31%
$ 5.21 million $ 21,438
Nov 21, 2025 $ 0.277
-0.93%
$ 5.21 million $ 5,429
Nov 20, 2025 $ 0.279
+0.47%
$ 5.6 million $ 10,345
Nov 19, 2025 $ 0.278
-20.05%
$ 5.55 million $ 3,771
Nov 18, 2025 $ 0.347
-1.17%
$ 6.94 million $ 832
Nov 17, 2025 $ 0.351
+2.24%
$ 7.02 million $ 1,348
Nov 16, 2025 $ 0.343
-6.71%
$ 6.87 million $ 3,435
Nov 15, 2025 $ 0.352
+13.42%
$ 7.36 million $ 11,926
Nov 14, 2025 $ 0.29
+3.61%
$ 6.2 million $ 17,227
Nov 13, 2025 $ 0.286
+26.08%
$ 5.6 million $ 23,708