TRUST AI Historical Data

TRT Page 8
Download
Date Close Price change Market cap Trading volume
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
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