TRUST AI Historical Data

TRT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $ 0.449
+9.49%
$ 8.98 million $ 1,913
Jun 15, 2025 $ 0.41
-21.20%
$ 8.2 million $ 8,081
Jun 14, 2025 $ 0.52
+6.38%
$ 10.4 million $ 1,460
Jun 13, 2025 $ 0.488
-11.27%
$ 9.76 million $ 1,649
Jun 12, 2025 $ 0.55
-14.06%
$ 11 million $ 664
Jun 11, 2025 $ 0.64
-1.30%
$ 12.8 million $ 88,581
Jun 10, 2025 $ 0.647
+57.67%
$ 12.94 million $ 153,700
Jun 9, 2025 $ 0.39
-12.88%
$ 7.81 million $ 810
Jun 8, 2025 $ 0.44
-15.39%
$ 8.8 million $ 735
Jun 7, 2025 $ 0.52
+8.29%
$ 10.4 million $ 1,265
Jun 6, 2025 $ 0.567
+5.78%
$ 11.34 million $ 5,076
Jun 5, 2025 $ 0.619
-3.31%
$ 12.38 million $ 1,374
Jun 4, 2025 $ 0.64
+0.03%
$ 12.8 million $ 1,164
Jun 3, 2025 $ 0.69
+2.99%
$ 13.8 million $ 2,686
Jun 2, 2025 $ 0.67
-3.80%
$ 13.4 million $ 9,140
Jun 1, 2025 $ 0.696
+1.80%
$ 13.92 million $ 238,334
May 31, 2025 $ 0.684
-4.42%
$ 13.67 million $ 253,841
May 30, 2025 $ 0.715
-3.60%
$ 14.31 million $ 272,274
May 29, 2025 $ 0.742
-1.04%
$ 14.84 million $ 292,743
May 28, 2025 $ 0.75
+0.63%
$ 15 million $ 705
May 27, 2025 $ 0.745
-9.11%
$ 14.9 million $ 2,265
May 26, 2025 $ 0.82
+5.17%
$ 16.4 million $ 4,342
May 25, 2025 $ 0.779
+2.57%
$ 15.59 million $ 1,345
May 24, 2025 $ 0.839
+5.40%
$ 16.78 million $ 3,386
May 23, 2025 $ 0.796
-5.80%
$ 15.92 million $ 6,318
May 22, 2025 $ 0.845
-1.08%
$ 16.9 million $ 6,940
May 21, 2025 $ 0.854
-6.27%
$ 17.08 million $ 232,265
May 20, 2025 $ 0.936
-0.65%
$ 18.72 million $ 421,954
May 19, 2025 $ 0.738
-22.70%
$ 14.76 million $ 438,668
May 18, 2025 $ 0.91
+8.32%
$ 18.2 million $ 348,158
May 17, 2025 $ 0.84
-6.61%
$ 16.79 million $ 364,369
May 16, 2025 $ 0.899
-5.14%
$ 17.97 million $ 392,931
May 15, 2025 $ 0.984
-6.28%
$ 19.68 million $ 380,572
May 14, 2025 $ 1.05
+6.98%
$ 21.04 million $ 348,504
May 13, 2025 $ 0.983
-11.98%
$ 19.66 million $ 29,110
May 12, 2025 $ 1.13
+1.68%
$ 22.53 million $ 480,115
May 11, 2025 $ 1.11
-3.89%
$ 22.17 million $ 17,300
May 10, 2025 $ 1.15
+17.77%
$ 23.06 million $ 339,631
May 9, 2025 $ 0.979
+14.00%
$ 19.58 million $ 5,203
May 8, 2025 $ 0.859
-11.52%
$ 17.18 million $ 7,395
May 7, 2025 $ 0.971
-2.84%
$ 19.42 million $ 4,484
May 6, 2025 $ 1
-4.86%
$ 20 million $ 1,212
May 5, 2025 $ 1.05
+7.45%
$ 21.02 million $ 4,713
May 4, 2025 $ 0.978
-4.60%
$ 19.56 million $ 3,880
May 3, 2025 $ 1.2
+1.71%
$ 23.98 million $ 3,962
May 2, 2025 $ 1.18
-9.99%
$ 23.58 million $ 3,237
May 1, 2025 $ 1.25
-8.72%
$ 26.19 million $ 6,679
Apr 30, 2025 $ 1.37
-4.23%
$ 27.42 million $ 188,774
Apr 29, 2025 $ 1.49
+12.55%
$ 29.8 million $ 390,525
Apr 28, 2025 $ 1.33
-0.45%
$ 26.53 million $ 358,119