Trust The Process Historical Data

TRUST Page 5
Download
Date Close Price change Market cap Trading volume
Sep 18, 2025 $ 0.000519
+2.77%
$ 517,982 $ 317,111
Sep 17, 2025 $ 0.000505
-0.14%
$ 505,341 $ 340,707
Sep 16, 2025 $ 0.0005
-4.78%
$ 504,992 $ 350,120
Sep 15, 2025 $ 0.000525
-8.20%
$ 526,029 $ 318,581
Sep 14, 2025 $ 0.000562
+3.64%
$ 566,854 $ 303,584
Sep 13, 2025 $ 0.000547
-2.00%
$ 546,723 $ 174,598
Sep 12, 2025 $ 0.000557
+6.19%
$ 553,652 $ 287,488
Sep 11, 2025 $ 0.000532
+2.69%
$ 532,071 $ 178,099
Sep 10, 2025 $ 0.000521
+3.39%
$ 520,528 $ 191,050
Sep 9, 2025 $ 0.000499
+1.44%
$ 497,103 $ 182,014
Sep 8, 2025 $ 0.000504
+5.73%
$ 503,562 $ 198,172
Sep 7, 2025 $ 0.000487
+4.74%
$ 486,768 $ 206,799
Sep 6, 2025 $ 0.000476
-2.96%
$ 476,325 $ 196,621
Sep 5, 2025 $ 0.000493
+3.19%
$ 493,443 $ 195,126
Sep 4, 2025 $ 0.000481
-6.29%
$ 481,596 $ 326,099
Sep 3, 2025 $ 0.000798
+23.18%
$ 797,738 $ 464,415
Sep 2, 2025 $ 0.000647
+6.44%
$ 648,189 $ 666,542
Sep 1, 2025 $ 0.000607
+20.65%
$ 607,402 $ 887,929
Aug 31, 2025 $ 0.000519
+3.95%
$ 516,660 $ 407,977
Aug 30, 2025 $ 0.000497
-2.40%
$ 498,638 $ 458,867
Aug 29, 2025 $ 0.00051
-6.30%
$ 510,074 $ 813,020
Aug 28, 2025 $ 0.000544
+5.67%
$ 543,839 $ 545,568
Aug 27, 2025 $ 0.000517
+1.15%
$ 515,217 $ 679,548
Aug 26, 2025 $ 0.000513
+5.15%
$ 512,533 $ 689,994
Aug 25, 2025 $ 0.000485
-6.55%
$ 485,950 $ 975,865
Aug 24, 2025 $ 0.000505
-2.80%
$ 514,059 $ 906,805
Aug 23, 2025 $ 0.000518
+1.83%
$ 519,994 $ 694,108
Aug 22, 2025 $ 0.000506
+5.28%
$ 508,140 $ 1.24 million
Aug 21, 2025 $ 0.000479
-5.43%
$ 477,143 $ 476,758
Aug 20, 2025 $ 0.000507
+3.84%
$ 506,096 $ 593,651
Aug 19, 2025 $ 0.000494
-0.50%
$ 485,810 $ 679,423
Aug 18, 2025 $ 0.000497
-3.06%
$ 496,747 $ 649,264
Aug 17, 2025 $ 0.000512
+2.78%
$ 512,419 $ 452,561
Aug 16, 2025 $ 0.000501
+0.63%
$ 501,203 $ 458,909
Aug 15, 2025 $ 0.000498
-2.92%
$ 497,901 $ 885,051
Aug 14, 2025 $ 0.000512
-8.51%
$ 512,366 $ 1.39 million
Aug 13, 2025 $ 0.00056
-4.63%
$ 560,373 $ 1.03 million
Aug 12, 2025 $ 0.000588
+10.78%
$ 588,112 $ 787,807
Aug 11, 2025 $ 0.000531
-2.82%
$ 531,317 $ 1 million
Aug 10, 2025 $ 0.000546
+0.25%
$ 545,632 $ 798,614
Aug 9, 2025 $ 0.000543
-8.27%
$ 542,986 $ 893,562
Aug 8, 2025 $ 0.000592
-6.69%
$ 592,424 $ 1.09 million
Aug 7, 2025 $ 0.000638
+17.12%
$ 637,500 $ 706,832
Aug 6, 2025 $ 0.000547
+5.53%
$ 546,828 $ 458,523
Aug 5, 2025 $ 0.000518
-3.49%
$ 517,666 $ 747,467
Aug 4, 2025 $ 0.000537
+4.05%
$ 536,934 $ 535,656
Aug 3, 2025 $ 0.000518
+2.62%
$ 516,030 $ 446,755
Aug 2, 2025 $ 0.000509
-2.59%
$ 506,324 $ 608,646
Aug 1, 2025 $ 0.000518
-5.19%
$ 524,794 $ 1.15 million
Jul 31, 2025 $ 0.000546
-3.29%
$ 545,952 $ 606,473