TRUST AI Historical Data

TRT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 0.425
+3.03%
$ 8.51 million $ 15,356
Sep 22, 2025 $ 0.413
-11.99%
$ 8.26 million $ 19,152
Sep 21, 2025 $ 0.469
+1.65%
$ 9.38 million $ 5,087
Sep 20, 2025 $ 0.461
-3.92%
$ 9.23 million $ 8,723
Sep 19, 2025 $ 0.48
-1.82%
$ 9.6 million $ 16,447
Sep 18, 2025 $ 0.489
-2.20%
$ 9.78 million $ 10,449
Sep 17, 2025 $ 0.502
-3.54%
$ 10 million $ 12,296
Sep 16, 2025 $ 0.52
+6.12%
$ 10.4 million $ 15,234
Sep 15, 2025 $ 0.506
-0.49%
$ 10.13 million $ 9,630
Sep 14, 2025 $ 0.509
-2.12%
$ 10.18 million $ 24,538
Sep 13, 2025 $ 0.515
-2.28%
$ 10.4 million $ 73,025
Sep 12, 2025 $ 0.527
-3.44%
$ 10.54 million $ 3,070
Sep 11, 2025 $ 0.546
+5.57%
$ 10.92 million $ 1,027
Sep 10, 2025 $ 0.517
+1.29%
$ 10.34 million $ 4,632
Sep 9, 2025 $ 0.51
-0.04%
$ 10.21 million $ 53,089
Sep 8, 2025 $ 0.511
-26.96%
$ 10.21 million $ 20,581
Sep 7, 2025 $ 0.516
+6.30%
$ 10.32 million $ 1,577
Sep 6, 2025 $ 0.485
-4.80%
$ 9.71 million $ 1,515
Sep 5, 2025 $ 0.51
-0.02%
$ 10.2 million $ 320
Sep 4, 2025 $ 0.51
-5.90%
$ 10.2 million $ 105,270
Sep 3, 2025 $ 0.55
+12.31%
$ 10.88 million $ 105,912
Sep 2, 2025 $ 0.49
+1.64%
$ 9.8 million $ 5,280
Sep 1, 2025 $ 0.482
-3.19%
$ 9.64 million $ 8,312
Aug 31, 2025 $ 0.513
-3.92%
$ 10.03 million $ 90,038
Aug 30, 2025 $ 0.534
+7.56%
$ 10.67 million $ 2,961
Aug 29, 2025 $ 0.496
-6.29%
$ 9.92 million $ 19,263
Aug 28, 2025 $ 0.533
+4.85%
$ 10.75 million $ 6,201
Aug 27, 2025 $ 0.509
-3.21%
$ 10.18 million $ 60,043
Aug 26, 2025 $ 0.496
-6.42%
$ 10.51 million $ 69,359
Aug 25, 2025 $ 0.53
-7.34%
$ 10.6 million $ 16,455
Aug 24, 2025 $ 0.574
+3.33%
$ 11.46 million $ 28,280
Aug 23, 2025 $ 0.556
-10.88%
$ 11.12 million $ 42,885
Aug 22, 2025 $ 0.623
+11.26%
$ 12.49 million $ 40,173
Aug 21, 2025 $ 0.56
-6.40%
$ 11.21 million $ 44,908
Aug 20, 2025 $ 0.603
+1.62%
$ 12.02 million $ 49,937
Aug 19, 2025 $ 0.594
-5.02%
$ 11.87 million $ 84,935
Aug 18, 2025 $ 0.624
-2.39%
$ 12.47 million $ 162,593
Aug 17, 2025 $ 0.639
+2.59%
$ 12.78 million $ 2,277
Aug 16, 2025 $ 0.624
+4.23%
$ 12.47 million $ 193,889
Aug 15, 2025 $ 0.6
-0.02%
$ 11.99 million $ 73,417
Aug 14, 2025 $ 0.6
-3.05%
$ 12 million $ 113,153
Aug 13, 2025 $ 0.612
+1.07%
$ 12.24 million $ 119,766
Aug 12, 2025 $ 0.601
+3.24%
$ 12.03 million $ 75,583
Aug 11, 2025 $ 0.583
-1.77%
$ 11.65 million $ 8,508
Aug 10, 2025 $ 0.588
-0.22%
$ 11.76 million $ 135,479
Aug 9, 2025 $ 0.578
+0.49%
$ 11.55 million $ 28,693
Aug 8, 2025 $ 0.581
+0.00%
$ 11.46 million $ 185,141
Aug 7, 2025 $ 0.581
+1.52%
$ 11.63 million $ 46,233
Aug 6, 2025 $ 0.573
+1.11%
$ 11.45 million $ 124,252
Aug 5, 2025 $ 0.573
-11.37%
$ 11.45 million $ 213,456