Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TRRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 0.007209 | 0.000177 | 2.52% | 0.007032 | 0.007209 | 0.006872 | 1,788,922.00 |
| Jun 28 2024 | 0.007032 | 0.000141 | 2.05% | 0.006891 | 0.00721 | 0.006885 | 1,759,434.00 |
| Jun 27 2024 | 0.006891 | -0.000294 | -4.09% | 0.007185 | 0.007189 | 0.006747 | 2,015,599.00 |
| Jun 26 2024 | 0.007185 | 0.000166 | 2.37% | 0.1036 | 0.1036 | 0.007016 | 3,576,915.00 |
| Jun 25 2024 | 0.007019 | -0.000092 | -1.29% | 0.007111 | 0.007206 | 0.006997 | 1,816,924.00 |
| Jun 24 2024 | 0.007111 | -0.000109 | -1.51% | 0.00722 | 0.007229 | 0.007041 | 1,636,139.00 |
| Jun 23 2024 | 0.00722 | -0.00000100 | -0.01% | 0.007223 | 0.007274 | 0.007219 | 1,860,309.00 |
| Jun 22 2024 | 0.007221 | -0.000061 | -0.84% | 0.007282 | 0.007314 | 0.0072 | 1,988,938.00 |
| Jun 21 2024 | 0.007282 | 0.00021 | 2.97% | 0.00707 | 0.007568 | 0.007062 | 1,811,016.00 |
| Jun 20 2024 | 0.007072 | -0.000767 | -9.78% | 0.007839 | 0.007926 | 0.00699 | 1,478,438.00 |
| Jun 19 2024 | 0.007839 | -0.001837 | -18.99% | 0.009676 | 0.009691 | 0.007406 | 1,021,927.00 |
| Jun 18 2024 | 0.009676 | -0.000519 | -5.09% | 0.010195 | 0.0102 | 0.00965 | 1,165,225.00 |
| Jun 17 2024 | 0.010195 | -0.000137 | -1.33% | 0.01033 | 0.010335 | 0.010087 | 2,814,419.00 |
| Jun 16 2024 | 0.010332 | -0.000057 | -0.55% | 0.010392 | 0.010394 | 0.010002 | 879,199.00 |
| Jun 15 2024 | 0.010389 | -0.000075 | -0.72% | 0.010484 | 0.010671 | 0.010271 | 1,281,353.00 |
| Jun 14 2024 | 0.010464 | -0.00021 | -1.97% | 0.010644 | 0.010663 | 0.010069 | 970,528.00 |
| Jun 13 2024 | 0.010674 | -0.000473 | -4.24% | 0.011151 | 0.7728 | 0.010591 | 1,179,206.00 |
| Jun 12 2024 | 0.011147 | -0.000339 | -2.95% | 0.011493 | 0.011496 | 0.01112 | 1,107,588.00 |
| Jun 11 2024 | 0.011486 | -0.000474 | -3.96% | 0.01196 | 0.011967 | 0.01141 | 1,233,435.00 |
| Jun 10 2024 | 0.01196 | 0.000635 | 5.61% | 0.011317 | 0.011966 | 0.0113 | 2,916,670.00 |
| Jun 09 2024 | 0.011325 | -0.000027 | -0.24% | 0.011352 | 0.011433 | 0.0113 | 1,211,711.00 |
| Jun 08 2024 | 0.011352 | -0.001168 | -9.33% | 0.01252 | 0.01254 | 0.011341 | 720,784.00 |
| Jun 07 2024 | 0.01252 | -0.000048 | -0.38% | 0.012565 | 0.012609 | 0.011474 | 991,309.00 |
| Jun 06 2024 | 0.012568 | -0.000045 | -0.36% | 0.012613 | 0.012659 | 0.012521 | 1,102,563.00 |
| Jun 05 2024 | 0.012613 | -0.000748 | -5.60% | 0.01271 | 0.012966 | 0.012563 | 2,396,378.00 |
| Jun 04 2024 | 0.013361 | 0.000784 | 6.23% | 0.012577 | 0.013363 | 0.012577 | 110,575.00 |
| Jun 03 2024 | 0.012577 | -0.000193 | -1.51% | 0.011574 | 0.012946 | 0.011 | 895,788.00 |
| Jun 02 2024 | 0.01277 | 0.001259 | 10.94% | 0.011511 | 0.012772 | 0.011121 | 16,622.00 |
| Jun 01 2024 | 0.011511 | 0.001563 | 15.71% | 0.009948 | 0.013 | 0.009908 | 418,349.00 |
| May 31 2024 | 0.009948 | -0.000653 | -6.16% | 0.01129 | 0.01129 | 0.008643 | 738,440.00 |
| May 30 2024 | 0.010601 | -0.000693 | -6.14% | 0.011294 | 0.011433 | 0.010548 | 133,262.00 |
| May 29 2024 | 0.011294 | -0.002245 | -16.58% | 0.013539 | 0.01437 | 0.01104 | 629,184.00 |
| May 28 2024 | 0.013539 | -0.001511 | -10.04% | 0.014369 | 0.01888 | 0.013114 | 308,448.00 |
| May 27 2024 | 0.01505 | 0.000777 | 5.44% | 0.013913 | 0.015051 | 0.013321 | 1,972,830.00 |
| May 26 2024 | 0.014273 | 0.000256 | 1.83% | 0.014005 | 0.015744 | 0.013671 | 507,893.00 |
| May 25 2024 | 0.014017 | -0.00118 | -7.76% | 0.015197 | 0.015197 | 0.013977 | 969,701.00 |
| May 24 2024 | 0.015197 | -0.00216 | -12.44% | 0.017357 | 0.017357 | 0.01312 | 473,958.00 |
| May 23 2024 | 0.017357 | 0.00138 | 8.64% | 0.015972 | 0.017357 | 0.014826 | 906,367.00 |
| May 22 2024 | 0.015977 | -0.001317 | -7.62% | 0.017294 | 0.01736 | 0.015412 | 471,079.00 |
| May 21 2024 | 0.017294 | 0.000817 | 4.96% | 0.016364 | 0.01735 | 0.016053 | 612,623.00 |
| May 20 2024 | 0.016477 | -0.001113 | -6.33% | 0.0175 | 0.0175 | 0.015418 | 1,877,686.00 |
| May 19 2024 | 0.01759 | -0.000503 | -2.78% | 0.018093 | 0.018093 | 0.01717 | 737,745.00 |
| May 18 2024 | 0.018093 | 0.000609 | 3.48% | 0.01808 | 0.019036 | 0.0172 | 653,243.00 |
| May 17 2024 | 0.017484 | -0.000143 | -0.81% | 0.017627 | 0.01898 | 0.017484 | 279,212.00 |
| May 16 2024 | 0.017627 | -0.000483 | -2.67% | 0.01811 | 0.01907 | 0.0176 | 357,427.00 |
| May 15 2024 | 0.01811 | -0.001816 | -9.11% | 0.019884 | 0.019919 | 0.01749 | 576,341.00 |
| May 14 2024 | 0.019926 | 0.000888 | 4.66% | 0.019038 | 0.021369 | 0.01793 | 475,787.00 |
| May 13 2024 | 0.019038 | 0.001307 | 7.37% | 0.017941 | 0.019519 | 0.01763 | 2,210,085.00 |
| May 12 2024 | 0.017731 | -0.001767 | -9.06% | 0.019498 | 0.019498 | 0.01749 | 580,927.00 |
| May 11 2024 | 0.019498 | 0.00058 | 3.07% | 0.018918 | 0.026591 | 0.016 | 577,114.00 |
| May 10 2024 | 0.018918 | -0.000165 | -0.86% | 0.019083 | 0.024 | 0.018915 | 689,216.00 |
| May 09 2024 | 0.019083 | 0.000219 | 1.16% | 0.018864 | 0.02062 | 0.0182 | 389,341.00 |
| May 08 2024 | 0.018864 | 0.000574 | 3.14% | 0.01829 | 0.019165 | 0.01825 | 463,943.00 |
| May 07 2024 | 0.01829 | 0.001927 | 11.78% | 0.016363 | 0.02316 | 0.016363 | 162,947.00 |
| May 06 2024 | 0.016363 | 0.002038 | 14.23% | 0.0135 | 0.0205 | 0.0125 | 1,764,525.00 |
| May 05 2024 | 0.014325 | 0.000911 | 6.79% | 0.013414 | 0.0168 | 0.011871 | 91,781.00 |
| May 04 2024 | 0.013414 | 0.000944 | 7.57% | 0.01247 | 0.013986 | 0.010547 | 152,261.00 |
| May 03 2024 | 0.01247 | 0.002122 | 20.51% | 0.010348 | 0.012492 | 0.010348 | 323,025.00 |
| May 02 2024 | 0.010348 | 0.000195 | 1.92% | 0.010153 | 0.012493 | 0.010153 | 183,088.00 |
| May 01 2024 | 0.010153 | 0.001089 | 12.01% | 0.009064 | 0.013899 | 0.009064 | 1,733,087.00 |
| Apr 30 2024 | 0.009064 | -0.002669 | -22.75% | 0.011733 | 0.013931 | 0.008607 | 1,636,392.00 |
| Apr 29 2024 | 0.011733 | -0.01019 | -46.48% | 0.016591 | 0.7728 | 0.0103 | 4,130,628.00 |
| Apr 28 2024 | 0.021923 | 0.000202 | 0.93% | 0.021721 | 0.021928 | 0.0213 | 435,398.00 |
| Apr 27 2024 | 0.021721 | -0.000238 | -1.08% | 0.021959 | 0.021974 | 0.021704 | 511,595.00 |
| Apr 26 2024 | 0.021959 | 0.000517 | 2.41% | 0.021442 | 0.021974 | 0.021025 | 631,243.00 |
| Apr 25 2024 | 0.021442 | 0.00138 | 6.88% | 0.020062 | 0.022077 | 0.020062 | 291,875.00 |
| Apr 24 2024 | 0.020062 | 0.000461 | 2.35% | 0.019606 | 0.02081 | 0.019606 | 483,127.00 |
| Apr 23 2024 | 0.019601 | -0.000166 | -0.84% | 0.019767 | 0.020 | 0.019347 | 617,706.00 |
| Apr 22 2024 | 0.019767 | -0.001152 | -5.51% | 0.02099 | 0.02113 | 0.01962 | 2,120,155.00 |
| Apr 21 2024 | 0.020919 | 0.000265 | 1.28% | 0.020654 | 0.022294 | 0.019121 | 264,656.00 |
| Apr 20 2024 | 0.020654 | 0.000882 | 4.46% | 0.019772 | 0.022295 | 0.019615 | 463,032.00 |
| Apr 19 2024 | 0.019772 | -0.00175 | -8.13% | 0.021534 | 0.021547 | 0.013873 | 881,551.00 |
| Apr 18 2024 | 0.021522 | 0.001059 | 5.18% | 0.020463 | 0.02226 | 0.020063 | 190,664.00 |
| Apr 17 2024 | 0.020463 | 0.001189 | 6.17% | 0.019274 | 0.02229 | 0.019048 | 282,565.00 |
| Apr 16 2024 | 0.019274 | -0.000881 | -4.37% | 0.020155 | 0.020245 | 0.019099 | 401,277.00 |
| Apr 15 2024 | 0.020155 | 0.002117 | 11.74% | 0.018948 | 0.022298 | 0.018671 | 1,755,466.00 |
| Apr 14 2024 | 0.018038 | 0.000919 | 5.37% | 0.017119 | 0.019046 | 0.017119 | 128,301.00 |
| Apr 13 2024 | 0.017119 | -0.006129 | -26.36% | 0.023248 | 0.023248 | 0.017119 | 305,877.00 |
| Apr 12 2024 | 0.023248 | -0.008354 | -26.44% | 0.0314 | 0.0314 | 0.02069 | 557,020.00 |
| Apr 11 2024 | 0.031602 | 0.012648 | 66.73% | 0.018954 | 0.039 | 0.018954 | 747,184.00 |
| Apr 10 2024 | 0.018954 | 0.000937 | 5.20% | 0.018017 | 0.0197 | 0.018 | 197,565.00 |
| Apr 09 2024 | 0.018017 | 0.000565 | 3.24% | 0.017452 | 0.018017 | 0.017002 | 325,079.00 |
| Apr 08 2024 | 0.017452 | 0.000388 | 2.27% | 0.017086 | 0.018603 | 0.01702 | 2,211,872.00 |
| Apr 07 2024 | 0.017064 | 0.000435 | 2.62% | 0.016629 | 0.017412 | 0.016629 | 713,333.00 |
| Apr 06 2024 | 0.016629 | -0.000849 | -4.86% | 0.017478 | 0.018189 | 0.0164 | 449,144.00 |
| Apr 05 2024 | 0.017478 | 0.000547 | 3.23% | 0.016931 | 0.019698 | 0.0164 | 653,841.00 |
| Apr 04 2024 | 0.016931 | 0.000428 | 2.59% | 0.016503 | 0.018677 | 0.016463 | 527,754.00 |
| Apr 03 2024 | 0.016503 | -0.000587 | -3.43% | 0.01709 | 0.01722 | 0.016401 | 537,786.00 |
| Apr 02 2024 | 0.01709 | 0.000241 | 1.43% | 0.01748 | 0.019535 | 0.016617 | 572,013.00 |
| Apr 01 2024 | 0.016849 | 0.000858 | 5.37% | 0.016258 | 0.019698 | 0.01599 | 2,275,941.00 |
| Mar 31 2024 | 0.015991 | -0.000983 | -5.79% | 0.016974 | 0.01767 | 0.015991 | 388,521.00 |
| Mar 30 2024 | 0.016974 | -0.002226 | -11.59% | 0.0192 | 0.020261 | 0.013504 | 888,273.00 |
