TRUST AI Historical Data

TRT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 8, 2025 $ 2.16
-18.53%
$ 43.23 million $ 722,957
Mar 7, 2025 $ 2.59
-6.75%
$ 51.83 million $ 864,362
Mar 6, 2025 $ 2.84
-0.57%
$ 56.87 million $ 922,572
Mar 5, 2025 $ 2.76
+13.60%
$ 55.22 million $ 515,675
Mar 4, 2025 $ 2.43
-5.78%
$ 48.61 million $ 323,279
Mar 3, 2025 $ 2.57
-11.40%
$ 51.42 million $ 421,849
Mar 2, 2025 $ 2.9
-5.89%
$ 57.92 million $ 621,536
Mar 1, 2025 $ 2.01
-16.62%
$ 40.21 million $ 497,336
Feb 28, 2025 $ 2.43
-11.21%
$ 48.6 million $ 569,381
Feb 27, 2025 $ 2.79
-12.81%
$ 55.82 million $ 578,681
Feb 26, 2025 $ 3.2
-19.00%
$ 64.04 million $ 780,853
Feb 25, 2025 $ 3.22
-19.73%
$ 64.37 million $ 826,610
Feb 24, 2025 $ 4.07
-1.25%
$ 81.48 million $ 854,582
Feb 23, 2025 $ 4
+5.33%
$ 80.05 million $ 297,524
Feb 22, 2025 $ 3.8
-24.98%
$ 76 million $ 264,704
Feb 21, 2025 $ 4.88
+41.04%
$ 97.6 million $ 199,580
Feb 20, 2025 $ 3.7
-35.11%
$ 73.93 million $ 1.2 million
Feb 19, 2025 $ 5.61
-15.16%
$ 112.15 million $ 1.19 million
Feb 18, 2025 $ 6.01
-12.50%
$ 120.28 million $ 4.09 million
Feb 17, 2025 $ 6.87
-7.00%
$ 137.47 million $ 4.42 million
Feb 16, 2025 $ 7.22
-16.40%
$ 144.5 million $ 8.22 million
Feb 15, 2025 $ 8.6
-11.72%
$ 172 million $ 4.85 million
Feb 14, 2025 $ 9.68
+49.81%
$ 193.6 million $ 5.21 million
Feb 13, 2025 $ 6.53
+37.71%
$ 130.56 million $ 8.27 million
Feb 12, 2025 $ 4.7
+72.51%
$ 93.99 million $ 3.6 million
Feb 11, 2025 $ 2.69
+7.59%
$ 53.84 million $ 1.16 million
Feb 10, 2025 $ 2.18
-15.38%
$ 43.64 million $ 1.09 million
Feb 9, 2025 $ 2.7
+27.60%
$ 53.97 million $ 1.1 million
Feb 8, 2025 $ 2.11
+14.07%
$ 42.29 million $ 265,230
Feb 7, 2025 $ 1.83
+66.15%
$ 36.52 million $ 620,765
Feb 6, 2025 $ 1.1
+30.07%
$ 21.98 million $ 229,095
Feb 5, 2025 $ 0.867
+15.70%
$ 17.33 million $ 463,861
Feb 4, 2025 $ 0.749
+7.00%
$ 14.98 million $ 1.18 million
Feb 3, 2025 $ 0.7
-18.36%
$ 14 million $ 133,434
Feb 2, 2025 $ 0.847
-5.66%
$ 16.95 million $ 1.72 million
Feb 1, 2025 $ 0.76
+324.18%
$ 15.19 million $ 2.25 million
Jan 31, 2025 $ 0.181
-6.16%
$ 3.63 million $ 836,625
Jan 30, 2025 $ 0.188
+13.53%
$ 3.76 million $ 1,980
Jan 29, 2025 $ 0.166
-18.71%
$ 3.31 million $ 1,735
Jan 28, 2025 $ 0.204
+1.70%
$ 4.07 million $ 4,940
Jan 27, 2025 $ 0.194
+16.66%
$ 3.88 million $ 18,819
Jan 26, 2025 $ 0.171
-32.48%
$ 3.42 million $ 531,850
Jan 25, 2025 $ 0.263
-12.01%
$ 5.26 million $ 805,297
Jan 24, 2025 $ 0.316
-17.65%
$ 6.32 million $ 935,557
Jan 23, 2025 $ 0.464
+1.42%
$ -- $ 1.73 million
Jan 22, 2025 $ 0.46
-26.26%
$ 9.19 million $ 1.7 million
Jan 21, 2025 $ 0.626
+16.78%
$ 12.52 million $ 1.72 million
Download