TRUST AI Historical Data

TRT Page 6
Download
Date Close Price change Market cap Trading volume
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
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