Trusta.AI Historical Data

TA Page 3
Download
Date Close Price change Market cap Trading volume
May 25, 2026 $0.0591
+7.58%
$16.33 million $2.26 million
May 24, 2026 $0.055
-10.02%
$15.19 million $2.17 million
May 23, 2026 $0.0611
-0.77%
$16.86 million $2.42 million
May 22, 2026 $0.0616
-2.36%
$16.97 million $10.55 million
May 21, 2026 $0.063
-5.80%
$17.4 million $9.69 million
May 20, 2026 $0.0669
-1.73%
$18.47 million $4.84 million
May 19, 2026 $0.0681
-1.81%
$18.79 million $7.14 million
May 18, 2026 $0.0694
+6.59%
$19.14 million $6.89 million
May 17, 2026 $0.0651
+3.62%
$17.95 million $4.78 million
May 16, 2026 $0.0628
+22.04%
$17.35 million $4.3 million
May 15, 2026 $0.0515
-0.77%
$14.2 million $1.85 million
May 14, 2026 $0.0519
+0.92%
$13.36 million $2.37 million
May 13, 2026 $0.0514
+3.12%
$13.24 million $2.46 million
May 12, 2026 $0.0498
-0.89%
$12.84 million $2.37 million
May 11, 2026 $0.0503
-2.98%
$12.95 million $2.45 million
May 10, 2026 $0.0518
-4.15%
$13.35 million $2.86 million
May 9, 2026 $0.0541
+2.13%
$13.93 million $2.9 million
May 8, 2026 $0.0529
+2.31%
$13.64 million $2.6 million
May 7, 2026 $0.0517
-0.69%
$13.33 million $3.47 million
May 6, 2026 $0.0521
+0.50%
$13.43 million $2.93 million
May 5, 2026 $0.0518
-1.98%
$13.36 million $4.15 million
May 4, 2026 $0.0529
+2.71%
$13.63 million $7.04 million
May 3, 2026 $0.0515
+3.11%
$13.27 million $6.62 million
May 2, 2026 $0.0499
-4.31%
$12.87 million $7.38 million
May 1, 2026 $0.0522
+0.78%
$13.44 million $8.36 million
Apr 30, 2026 $0.0518
+4.80%
$13.33 million $4.95 million
Apr 29, 2026 $0.0494
+3.12%
$12.73 million $2.97 million
Apr 28, 2026 $0.0479
-4.09%
$12.33 million $4.16 million
Apr 27, 2026 $0.05
+4.40%
$12.87 million $7.83 million
Apr 26, 2026 $0.0478
-0.18%
$12.33 million $1.17 million
Apr 25, 2026 $0.0479
+0.69%
$12.35 million $1.33 million
Apr 24, 2026 $0.0476
-0.18%
$12.26 million $1.75 million
Apr 23, 2026 $0.0477
+0.70%
$11.76 million $1.82 million
Apr 22, 2026 $0.0474
+0.21%
$11.68 million $2.89 million
Apr 21, 2026 $0.0473
+2.11%
$11.66 million $3.72 million
Apr 20, 2026 $0.0463
-7.51%
$11.08 million $11.35 million
Apr 19, 2026 $0.05
+13.83%
$11.86 million $10.2 million
Apr 18, 2026 $0.044
+3.26%
$10.52 million $1.65 million
Apr 17, 2026 $0.0426
+0.36%
$10.19 million $1.81 million
Apr 16, 2026 $0.0424
-0.02%
$10.15 million $1.58 million
Apr 15, 2026 $0.0424
+0.12%
$10.16 million $1.62 million
Apr 14, 2026 $0.0424
+0.56%
$10.14 million $1.51 million
Apr 13, 2026 $0.0421
+1.79%
$10.09 million $1.52 million
Apr 12, 2026 $0.0414
+0.55%
$9.92 million $1.28 million
Apr 11, 2026 $0.0412
+2.75%
$9.85 million $1.4 million
Apr 10, 2026 $0.0401
-1.75%
$9.59 million $1.51 million
Apr 9, 2026 $0.0408
+2.28%
$9.76 million $1.72 million
Apr 8, 2026 $0.0399
-3.33%
$9.55 million $1.62 million
Apr 7, 2026 $0.0412
-9.03%
$9.87 million $3.11 million
Apr 6, 2026 $0.0453
-7.40%
$10.85 million $2.95 million