TrustKeys Network Historical Data

TRUSTK Page 2
Download
Date Close Price change Market cap Trading volume
Jun 21, 2025 $ 0.0414
-20.14%
$ 41.31 million $ 760
Jun 20, 2025 $ 0.0519
+0.31%
$ 51.78 million $ 20
Jun 16, 2025 $ 0.0546
+3.18%
$ -- $ 173
Jun 15, 2025 $ 0.0529
+2.89%
$ 52.77 million $ 56
Jun 14, 2025 $ 0.0514
-34.26%
$ 51.28 million $ 1,676
Jun 13, 2025 $ 0.0781
+0.37%
$ 77.96 million $ 24
Jun 12, 2025 $ 0.0777
-1.21%
$ 77.6 million $ 9
Jun 11, 2025 $ 0.0798
-0.49%
$ -- $ 1
Jun 10, 2025 $ 0.08
-1.52%
$ 79.87 million $ 90
Jun 9, 2025 $ 0.0812
+2.80%
$ 81.08 million $ 64
Jun 8, 2025 $ 0.0789
+0.40%
$ 78.73 million $ 4
Jun 7, 2025 $ 0.0788
+1.30%
$ 78.61 million $ 52
Jun 6, 2025 $ 0.0781
-5.46%
$ 77.97 million $ 398
Jun 5, 2025 $ 0.0831
+0.53%
$ 82.92 million $ 257
Jun 4, 2025 $ 0.0826
+1.71%
$ 82.49 million $ 398
Jun 3, 2025 $ 0.0813
+1.21%
$ 81.1 million $ 156
Jun 2, 2025 $ 0.0803
+7.27%
$ 80.13 million $ 465
Jun 1, 2025 $ 0.0748
+1.29%
$ 74.68 million $ 87
May 31, 2025 $ 0.0739
+8.14%
$ 73.73 million $ 662
May 30, 2025 $ 0.0683
-4.34%
$ 68.18 million $ 840
May 29, 2025 $ 0.0716
+19.02%
$ 71.44 million $ 1,030
May 28, 2025 $ 0.0601
+0.28%
$ 60 million $ 3
May 27, 2025 $ 0.06
+0.90%
$ 59.84 million $ 77
May 26, 2025 $ 0.0594
-3.77%
$ 59.31 million $ 156
May 25, 2025 $ 0.0618
-13.16%
$ 61.64 million $ 1,071
May 24, 2025 $ 0.0711
+36.50%
$ 70.98 million $ 1,590
May 23, 2025 $ 0.0563
+3.32%
$ 56.19 million $ 700
May 22, 2025 $ 0.0721
+1.67%
$ 72 million $ 15
May 21, 2025 $ 0.071
+7.36%
$ 70.89 million $ 152
May 20, 2025 $ 0.0663
+1.67%
$ 66.13 million $ 483
May 19, 2025 $ 0.0652
-0.09%
$ 65.09 million $ 1,110
May 18, 2025 $ 0.0647
+16.44%
$ 64.53 million $ 2,196
May 17, 2025 $ 0.0554
+1.44%
$ 55.25 million $ 1,316
May 16, 2025 $ 0.0545
+13.28%
$ 54.36 million $ 1,104
May 15, 2025 $ 0.0479
+9.71%
$ 47.83 million $ 290
May 14, 2025 $ 0.0435
-3.53%
$ 43.44 million $ 46
May 13, 2025 $ 0.0452
+0.99%
$ 45.13 million $ 6
May 12, 2025 $ 0.0448
+9.44%
$ 44.7 million $ 135
May 11, 2025 $ 0.0409
-7.59%
$ 40.83 million $ 64
May 10, 2025 $ 0.044
-10.33%
$ 43.95 million $ 178
May 9, 2025 $ 0.0492
+1.79%
$ 49.06 million $ 23
May 8, 2025 $ 0.0483
+28.10%
$ 48.21 million $ 295
May 7, 2025 $ 0.0377
+4.46%
$ 37.62 million $ 16
May 6, 2025 $ 0.036
+1.42%
$ 35.93 million $ 9
May 5, 2025 $ 0.0355
+36.83%
$ 35.45 million $ 258
May 4, 2025 $ 0.0259
-0.45%
$ 25.9 million $ 80
May 1, 2025 $ 0.0196
-0.01%
$ -- $ 0
Apr 30, 2025 $ 0.0196
-0.86%
$ 19.59 million $ 0
Apr 29, 2025 $ 0.02
+1.27%
$ -- $ 2
Apr 28, 2025 $ 0.0197
-0.30%
$ 19.7 million $ 2