TRUST AI Historical Data

TRT Page 4
Download
Date Close Price change Market cap Trading volume
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
Jan 3, 2026 $ 0.272
-2.89%
$ 5.45 million $ 30
Jan 2, 2026 $ 0.281
-3.94%
$ 5.61 million $ 2,675
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