Trusta.AI Historical Data

TA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0502
-7.65%
$ 8.77 million $ 44.22 million
Oct 26, 2025 $ 0.0544
+8.27%
$ 9.52 million $ 44.84 million
Oct 25, 2025 $ 0.0502
-2.14%
$ 8.78 million $ 41.69 million
Oct 24, 2025 $ 0.0505
-5.30%
$ 8.97 million $ 41.42 million
Oct 23, 2025 $ 0.0523
+15.76%
$ 9.34 million $ 47.65 million
Oct 22, 2025 $ 0.0443
-3.67%
$ 7.9 million $ 39.91 million
Oct 21, 2025 $ 0.0483
-1.61%
$ 8.04 million $ 39.81 million
Oct 20, 2025 $ 0.0489
-4.24%
$ 8.58 million $ 40.29 million
Oct 19, 2025 $ 0.0515
-5.02%
$ 8.9 million $ 40.78 million
Oct 18, 2025 $ 0.0539
+4.12%
$ 9.47 million $ 48.86 million
Oct 17, 2025 $ 0.0508
-1.92%
$ 8.56 million $ 44.43 million
Oct 16, 2025 $ 0.0514
-39.30%
$ 8.54 million $ 106.9 million
Oct 15, 2025 $ 0.0806
+86.15%
$ 14.14 million $ 134.9 million
Oct 14, 2025 $ 0.0433
-5.56%
$ 7.15 million $ 13.93 million
Oct 13, 2025 $ 0.0459
-4.87%
$ 7.57 million $ 6.08 million
Oct 12, 2025 $ 0.0482
+21.25%
$ 7.97 million $ 18.21 million
Oct 11, 2025 $ 0.0398
+12.62%
$ 6.6 million $ 13.56 million
Oct 10, 2025 $ 0.0353
-43.11%
$ 5.81 million $ 9.89 million
Oct 9, 2025 $ 0.0621
-10.71%
$ 10.27 million $ 8.92 million
Oct 8, 2025 $ 0.0696
+4.74%
$ 11.49 million $ 7.56 million
Oct 7, 2025 $ 0.0664
-9.93%
$ 10.98 million $ 10.89 million
Oct 6, 2025 $ 0.0738
+2.24%
$ 12.19 million $ 7.83 million
Oct 5, 2025 $ 0.0722
+11.86%
$ 11.92 million $ 17.41 million
Oct 4, 2025 $ 0.0645
-2.99%
$ 10.66 million $ 5.47 million
Oct 3, 2025 $ 0.0671
+0.69%
$ 10.99 million $ 5.36 million
Oct 2, 2025 $ 0.0667
+5.35%
$ 11.02 million $ 6.79 million
Oct 1, 2025 $ 0.0632
-2.49%
$ 10.46 million $ 3.52 million
Sep 30, 2025 $ 0.0647
+0.49%
$ 10.71 million $ 15.29 million
Sep 29, 2025 $ 0.0644
-14.58%
$ 10.64 million $ 9.36 million
Sep 28, 2025 $ 0.0732
+11.16%
$ 12.47 million $ 16.83 million
Sep 27, 2025 $ 0.0659
-1.63%
$ 10.89 million $ 5.25 million
Sep 26, 2025 $ 0.0658
-1.44%
$ 11.07 million $ 6.58 million
Sep 25, 2025 $ 0.0651
-7.35%
$ 11.01 million $ 6.46 million
Sep 24, 2025 $ 0.0698
-2.01%
$ 11.61 million $ 7.02 million
Sep 23, 2025 $ 0.0674
-17.30%
$ 11.78 million $ 18.05 million
Sep 22, 2025 $ 0.0842
-20.74%
$ 13.47 million $ 17.83 million
Sep 21, 2025 $ 0.108
+2.64%
$ 17.3 million $ 11.72 million
Sep 20, 2025 $ 0.109
-8.46%
$ 17.06 million $ 12.81 million
Sep 19, 2025 $ 0.119
-4.16%
$ 19.3 million $ 11.94 million
Sep 18, 2025 $ 0.123
+10.03%
$ 20.15 million $ 24.11 million
Sep 17, 2025 $ 0.112
+9.08%
$ 18.27 million $ 19.56 million
Sep 16, 2025 $ 0.104
+0.94%
$ 37.25 million $ 8.15 million
Sep 15, 2025 $ 0.101
-9.95%
$ 16.73 million $ 18.3 million
Sep 14, 2025 $ 0.112
-6.00%
$ 18.27 million $ 15.45 million
Sep 13, 2025 $ 0.119
+1.98%
$ 19.36 million $ 32.27 million
Sep 12, 2025 $ 0.117
+0.22%
$ 18.93 million $ 35.94 million
Sep 11, 2025 $ 0.116
-10.97%
$ 18.12 million $ 30.19 million
Sep 10, 2025 $ 0.131
-16.36%
$ 20.36 million $ 52.11 million
Sep 9, 2025 $ 0.156
-2.05%
$ 24.25 million $ 145.08 million
Sep 8, 2025 $ 0.159
+15.14%
$ 24.9 million $ 249.38 million