TRUST AI Historical Data

TRT Page 9
Download
Date Close Price change Market cap Trading volume
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
Mar 28, 2025 $ 2.31
-9.35%
$ 46.14 million $ 580,060
Mar 27, 2025 $ 2.54
-7.43%
$ 50.8 million $ 653,035
Mar 26, 2025 $ 2.74
-3.33%
$ 54.79 million $ 661,435
Mar 25, 2025 $ 2.84
-0.05%
$ 56.78 million $ 769,139
Mar 24, 2025 $ 2.85
+12.36%
$ 56.94 million $ 821,435
Mar 23, 2025 $ 2.56
-12.34%
$ 51.18 million $ 718,753
Mar 22, 2025 $ 2.88
+2.65%
$ 57.58 million $ 1 million
Mar 21, 2025 $ 2.46
+3.11%
$ 49.2 million $ 612,912
Mar 20, 2025 $ 2.45
-47.53%
$ 48.95 million $ 893,568
Mar 19, 2025 $ 2.88
+37.53%
$ 57.59 million $ 642,639
Mar 18, 2025 $ 2.04
+1.59%
$ 40.81 million $ 526,674
Mar 17, 2025 $ 1.7
+4.31%
$ 34.01 million $ 428,222
Mar 16, 2025 $ 1.65
-27.05%
$ 32.92 million $ 495,607
Mar 15, 2025 $ 1.41
+6.42%
$ 28.17 million $ 328,710
Mar 14, 2025 $ 1.27
-6.45%
$ 25.31 million $ 359,626
Mar 13, 2025 $ 1.36
+6.34%
$ 27.22 million $ 387,562
Mar 12, 2025 $ 1.29
-13.35%
$ 25.77 million $ 393,463
Mar 11, 2025 $ 1.57
+0.17%
$ 31.35 million $ 426,483
Mar 10, 2025 $ 1.53
-3.10%
$ 30.59 million $ 464,215
Mar 9, 2025 $ 1.58
-26.76%
$ 31.62 million $ 605,443
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