TRUST AI Historical Data

TRT Page 5
Download
Date Close Price change Market cap Trading volume
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
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