Trusta.AI Historical Data

TA Page 47
Download
Date Close Price change Market cap Trading volume
May 30, 5 PM $0.0766
+2.10%
$21.13 million $11.73 million
May 30, 4 PM $0.075
+10.21%
$20.7 million $9.84 million
May 30, 3 PM $0.068
+0.88%
$18.77 million $4.06 million
May 30, 2 PM $0.0674
+0.14%
$18.61 million $2.13 million
May 30, 1 PM $0.0673
-0.61%
$18.58 million $2.07 million
May 30, 12 PM $0.0678
+2.51%
$18.69 million $1.93 million
May 30, 11 AM $0.0661
+2.43%
$18.24 million $1.83 million
May 30, 10 AM $0.0645
+1.03%
$17.81 million $1.72 million
May 30, 9 AM $0.0639
+0.07%
$17.62 million $1.64 million
May 30, 8 AM $0.0638
-0.21%
$17.61 million $1.63 million
May 30, 7 AM $0.064
+0.22%
$17.65 million $1.64 million
May 30, 6 AM $0.0638
-0.03%
$17.61 million $1.66 million
May 30, 5 AM $0.0638
+0.18%
$17.62 million $1.69 million
May 30, 4 AM $0.0637
+0.23%
$17.59 million $1.69 million
May 30, 3 AM $0.0636
-0.10%
$17.54 million $1.69 million
May 30, 2 AM $0.0636
-0.07%
$17.56 million $1.69 million
May 30, 1 AM $0.0637
+0.19%
$17.57 million $1.7 million
May 30, 12 AM $0.0636
-0.59%
$17.54 million $1.67 million
May 29, 11 PM $0.0639
+0.33%
$17.64 million $1.58 million
May 29, 10 PM $0.0637
+0.51%
$17.58 million $1.58 million
May 29, 9 PM $0.0634
-0.11%
$17.5 million $1.58 million
May 29, 8 PM $0.0635
-0.41%
$17.51 million $1.59 million
May 29, 7 PM $0.0637
-0.01%
$17.59 million $1.59 million
May 29, 6 PM $0.0637
-0.20%
$17.59 million $1.6 million
May 29, 5 PM $0.0639
+1.53%
$17.62 million $1.59 million
May 29, 4 PM $0.0629
+0.11%
$17.36 million $1.4 million
May 29, 3 PM $0.0628
+0.00%
$17.34 million $1.49 million
May 29, 2 PM $0.0628
-0.13%
$17.34 million $1.53 million
May 29, 1 PM $0.0629
+0.14%
$17.36 million $1.57 million
May 29, 12 PM $0.0628
+0.10%
$17.34 million $1.67 million
May 29, 11 AM $0.0628
-0.24%
$17.32 million $1.74 million
May 29, 10 AM $0.0629
+0.11%
$17.36 million $1.84 million
May 29, 9 AM $0.0628
+0.44%
$17.34 million $1.96 million
May 29, 8 AM $0.0626
-0.13%
$17.26 million $1.97 million
May 29, 7 AM $0.0626
-0.09%
$17.29 million $2.01 million
May 29, 6 AM $0.0627
-0.02%
$17.3 million $2.03 million
May 29, 5 AM $0.0627
-0.12%
$17.3 million $2.05 million
May 29, 4 AM $0.0628
+0.25%
$17.32 million $2.08 million
May 29, 3 AM $0.0626
+0.00%
$17.28 million $2.17 million
May 29, 2 AM $0.0626
+0.19%
$17.28 million $2.28 million
May 29, 1 AM $0.0625
+0.59%
$17.25 million $2.31 million
May 29, 12 AM $0.0621
-0.93%
$17.15 million $2.46 million
May 28, 11 PM $0.0627
-0.07%
$17.31 million $2.46 million
May 28, 10 PM $0.0628
+0.02%
$17.32 million $2.47 million
May 28, 9 PM $0.0628
-0.03%
$17.31 million $2.48 million
May 28, 8 PM $0.0628
-0.07%
$17.32 million $2.55 million
May 28, 7 PM $0.0628
-0.05%
$17.33 million $2.55 million
May 28, 6 PM $0.0628
+0.09%
$17.34 million $2.56 million
May 28, 5 PM $0.0628
+0.81%
$17.32 million $2.57 million
May 28, 4 PM $0.0623
+0.71%
$17.18 million $2.63 million