TRUST AI Historical Data

TRT Page 4
Download
Date Close Price change Market cap Trading volume
Nov 14, 2025 $ 0.29
+3.61%
$ 6.2 million $ 17,227
Nov 13, 2025 $ 0.286
+26.08%
$ 5.6 million $ 23,708
Nov 12, 2025 $ 0.218
+2.44%
$ 4.54 million $ 48,011
Nov 11, 2025 $ 0.213
-0.37%
$ 4.26 million $ 46,519
Nov 10, 2025 $ 0.214
-3.52%
$ 4.27 million $ 34,817
Nov 9, 2025 $ 0.221
-4.98%
$ 4.43 million $ 7,659
Nov 8, 2025 $ 0.233
+11.27%
$ 4.66 million $ 161,141
Nov 7, 2025 $ 0.209
+2.35%
$ 4.19 million $ 45,905
Nov 6, 2025 $ 0.205
-2.15%
$ 4.09 million $ 62,747
Nov 5, 2025 $ 0.215
+2.63%
$ 4.3 million $ 33,858
Nov 4, 2025 $ 0.2
-11.11%
$ 4 million $ 43,407
Nov 3, 2025 $ 0.225
-1.06%
$ 4.5 million $ 14,159
Nov 2, 2025 $ 0.227
+1.34%
$ 4.55 million $ 35,198
Nov 1, 2025 $ 0.224
+4.32%
$ 4.49 million $ 131,995
Oct 31, 2025 $ 0.215
-0.92%
$ 4.3 million $ 61,082
Oct 30, 2025 $ 0.217
-2.95%
$ 4.34 million $ 28,545
Oct 29, 2025 $ 0.224
+2.15%
$ 4.47 million $ 45,571
Oct 28, 2025 $ 0.218
-5.71%
$ 4.38 million $ 25,736
Oct 25, 2025 $ 0.258
-4.37%
$ -- $ 50,176
Oct 24, 2025 $ 0.275
+2.61%
$ 5.4 million $ 20,729
Oct 23, 2025 $ 0.274
-4.66%
$ 5.36 million $ 67,129
Oct 22, 2025 $ 0.288
+3.12%
$ 5.75 million $ 101,275
Oct 21, 2025 $ 0.281
+2.29%
$ 5.58 million $ 77,117
Oct 20, 2025 $ 0.278
+3.62%
$ 5.5 million $ 43,460
Oct 19, 2025 $ 0.265
-1.01%
$ 5.37 million $ 38,575
Oct 18, 2025 $ 0.266
-7.96%
$ 5.36 million $ 19,666
Oct 17, 2025 $ 0.282
+4.91%
$ 5.78 million $ 54,610
Oct 16, 2025 $ 0.239
-5.41%
$ 4.79 million $ 16,868
Oct 15, 2025 $ 0.253
-3.91%
$ 5.06 million $ 56,345
Oct 14, 2025 $ 0.264
-3.37%
$ 5.13 million $ 50,091
Oct 13, 2025 $ 0.273
-5.07%
$ 5.46 million $ 12,957
Oct 12, 2025 $ 0.288
+4.62%
$ 5.76 million $ 5,788
Oct 11, 2025 $ 0.275
-12.50%
$ 5.5 million $ 207,156
Oct 10, 2025 $ 0.33
-7.48%
$ 6.25 million $ 20,956
Oct 9, 2025 $ 0.373
+7.16%
$ 7.19 million $ 36,278
Oct 8, 2025 $ 0.348
-0.85%
$ 6.96 million $ 31,718
Oct 7, 2025 $ 0.351
-4.26%
$ 7.02 million $ 24,207
Oct 6, 2025 $ 0.367
-6.65%
$ 7.33 million $ 45,602
Oct 5, 2025 $ 0.366
-2.32%
$ 7.32 million $ 40,931
Oct 4, 2025 $ 0.38
+1.20%
$ 7.59 million $ 14,676
Oct 3, 2025 $ 0.375
-2.16%
$ 7.5 million $ 21,464
Oct 2, 2025 $ 0.384
-1.36%
$ 7.67 million $ 4,091
Oct 1, 2025 $ 0.389
+0.00%
$ 7.78 million $ 4,750
Sep 30, 2025 $ 0.389
-4.96%
$ 7.78 million $ 20,345
Sep 29, 2025 $ 0.436
+2.61%
$ 8.72 million $ 14,086
Sep 28, 2025 $ 0.425
+14.78%
$ 8.5 million $ 41,944
Sep 27, 2025 $ 0.37
-5.08%
$ 7.4 million $ 7,903
Sep 26, 2025 $ 0.39
+2.58%
$ 7.8 million $ 3,352
Sep 25, 2025 $ 0.38
-3.84%
$ 7.6 million $ 8,287
Sep 24, 2025 $ 0.395
-7.03%
$ 7.91 million $ 45,863