TRUST AI Historical Data

TRT Page 9
Download
Date Close Price change Market cap Trading volume
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
Apr 27, 2025 $ 1.33
-3.51%
$ 26.66 million $ 355,902
Apr 26, 2025 $ 1.38
+1.03%
$ 27.57 million $ 378,579
Apr 25, 2025 $ 1.36
+0.27%
$ 27.29 million $ 377,435
Apr 24, 2025 $ 1.56
+6.77%
$ -- $ 379,252
Apr 23, 2025 $ 1.46
+24.56%
$ 29.2 million $ 369,479
Apr 22, 2025 $ 1.17
-1.49%
$ 23.47 million $ 313,122
Apr 21, 2025 $ 1.01
-3.09%
$ 20.15 million $ 267,956
Apr 20, 2025 $ 1.04
-4.85%
$ 20.84 million $ 292,870
Apr 19, 2025 $ 1.1
-3.67%
$ 21.92 million $ 303,573
Apr 18, 2025 $ 1.12
-6.33%
$ 22.47 million $ 314,752
Apr 17, 2025 $ 1.2
+10.15%
$ 23.98 million $ 320,995
Apr 16, 2025 $ 1.06
-11.94%
$ 21.28 million $ 322,501
Apr 15, 2025 $ 1.22
-8.37%
$ 24.3 million $ 337,039
Apr 14, 2025 $ 1.33
+30.51%
$ 26.68 million $ 380,257
Apr 13, 2025 $ 1.02
-17.40%
$ 20.37 million $ 316,277
Apr 12, 2025 $ 1.23
-1.86%
$ 24.62 million $ 305,914
Apr 11, 2025 $ 1.25
-7.52%
$ 25 million $ 348,456
Apr 10, 2025 $ 1.57
+6.20%
$ 31.5 million $ 400,476
Apr 9, 2025 $ 1.48
+0.12%
$ 29.67 million $ 418,318
Apr 8, 2025 $ 1.49
-5.70%
$ 29.8 million $ 394,750
Apr 7, 2025 $ 1.58
-3.92%
$ 31.61 million $ 424,704
Apr 6, 2025 $ 1.67
-2.61%
$ 33.4 million $ 437,758
Apr 5, 2025 $ 1.73
-2.75%
$ 34.57 million $ 452,961
Apr 4, 2025 $ 1.73
+2.63%
$ 34.68 million $ 483,129
Apr 3, 2025 $ 1.67
-8.93%
$ 33.4 million $ 436,882
Apr 2, 2025 $ 1.79
-6.71%
$ 35.82 million $ 516,644
Apr 1, 2025 $ 1.98
-4.82%
$ 39.59 million $ 529,557
Mar 31, 2025 $ 2.12
-2.48%
$ 42.49 million $ 533,388
Mar 30, 2025 $ 2.16
+9.35%
$ 43.2 million $ 571,441
Mar 29, 2025 $ 1.96
-14.65%
$ 39.21 million $ 550,035