TRUST AI Historical Data

TRT Page 7
Download
Date Close Price change Market cap Trading volume
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
Jul 6, 2025 $ 0.84
+21.74%
$ 16.8 million $ 288
Jul 5, 2025 $ 0.69
-7.58%
$ 13.8 million $ 1,000
Jul 4, 2025 $ 0.747
-18.84%
$ 14.93 million $ 1,751
Jul 3, 2025 $ 0.92
+14.82%
$ 18.4 million $ 1,300
Jul 2, 2025 $ 0.74
+4.23%
$ 14.8 million $ 602
Jul 1, 2025 $ 0.71
+36.02%
$ 14.2 million $ 7,284
Jun 30, 2025 $ 0.617
-6.52%
$ 12.34 million $ 289
Jun 29, 2025 $ 0.66
-1.51%
$ 13.2 million $ 370
Jun 28, 2025 $ 0.67
-15.93%
$ 13.4 million $ 37,716
Jun 27, 2025 $ 0.759
+66.65%
$ 15.17 million $ 91,821
Jun 26, 2025 $ 0.454
-8.33%
$ 9.09 million $ 83,662
Jun 25, 2025 $ 0.494
-0.32%
$ 9.88 million $ 83,909
Jun 24, 2025 $ 0.498
+22.06%
$ 9.96 million $ 86,157
Jun 23, 2025 $ 0.425
+0.35%
$ 8.49 million $ 74,248
Jun 22, 2025 $ 0.422
-14.42%
$ 8.44 million $ 77,103
Jun 21, 2025 $ 0.47
+0.13%
$ 9.4 million $ 79,251
Jun 20, 2025 $ 0.468
+20.03%
$ 9.36 million $ 41,296
Jun 19, 2025 $ 0.39
-0.05%
$ 7.8 million $ 146
Jun 18, 2025 $ 0.429
-0.23%
$ 8.58 million $ 1,404
Jun 17, 2025 $ 0.43
+10.23%
$ 8.6 million $ 2,803
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