TRUST AI Historical Data

TRT Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 4, 2025 $ 0.651
+14.45%
$ 13.02 million $ 213,236
Aug 3, 2025 $ 0.58
+3.35%
$ 11.27 million $ 38,319
Aug 2, 2025 $ 0.561
-0.88%
$ 11.22 million $ 63,324
Aug 1, 2025 $ 0.58
+4.41%
$ 11.5 million $ 44,232
Jul 31, 2025 $ 0.555
+0.42%
$ 11.1 million $ 109,530
Jul 30, 2025 $ 0.527
-21.37%
$ 10.54 million $ 22,156
Jul 29, 2025 $ 0.67
+15.18%
$ 13.4 million $ 125,335
Jul 28, 2025 $ 0.58
+1.22%
$ 11.6 million $ 98,771
Jul 27, 2025 $ 0.61
+4.81%
$ 12.2 million $ 54,435
Jul 24, 2025 $ 0.672
+0.81%
$ -- $ 198,754
Jul 23, 2025 $ 0.669
-5.08%
$ 13.38 million $ 113,917
Jul 22, 2025 $ 0.655
+8.99%
$ 13.09 million $ 62,870
Jul 21, 2025 $ 0.506
-3.33%
$ 10.12 million $ 182,366
Jul 20, 2025 $ 0.516
+6.35%
$ 10.31 million $ 178,499
Jul 19, 2025 $ 0.487
-7.39%
$ 9.75 million $ 193,246
Jul 18, 2025 $ 0.484
-11.15%
$ 9.69 million $ 209,443
Jul 17, 2025 $ 0.548
-6.90%
$ 10.96 million $ 230,937
Jul 16, 2025 $ 0.59
-2.06%
$ 11.8 million $ 228,336
Jul 15, 2025 $ 0.625
-14.37%
$ 12.5 million $ 23,840
Jul 14, 2025 $ 0.73
-5.81%
$ 14.6 million $ 12,271
Jul 13, 2025 $ 1.04
+4.37%
$ 20.88 million $ 38,612
Jul 12, 2025 $ 0.999
-11.38%
$ 19.98 million $ 185,594
Jul 11, 2025 $ 0.765
-12.86%
$ 15.3 million $ 110,545
Jul 10, 2025 $ 0.76
+6.37%
$ 15.2 million $ 4,855
Jul 9, 2025 $ 0.783
-0.24%
$ 15.66 million $ 142
Jul 8, 2025 $ 0.735
+0.66%
$ 14.7 million $ 652
Jul 7, 2025 $ 0.73
-13.06%
$ 14.61 million $ 1,923