Trusta AI
TA
Rank #1891
$0.0428
Updated 9 days ago
Market Cap
$7.76M
24h Volume
$21.52M
Avg Volume (1y)
$22.05M
24h High/Low
$0.0614
$0.0427
$0.0427
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Binance Alpha Spotlight
Artificial Intelligence (AI)
Analytics
AI Applications
Chains
Binance Smart Chain
0x539ae81a166e5e8...
Linea
0x539ae81a166e5e8...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0428 | $0.0614 | $0.0427 | $0.0428 | $21.52M | $7.76M |
| Nov 10, 2025 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | $3.60M | $7.59M |
| Nov 9, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $2.51M | $7.52M |
| Nov 8, 2025 | $0.0429 | $0.0429 | $0.0429 | $0.0429 | $4.75M | $7.77M |
| Nov 7, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $2.87M | $7.13M |
| Nov 6, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $2.40M | $7.17M |
| Nov 5, 2025 | $0.0402 | $0.0402 | $0.0402 | $0.0402 | $4.38M | $7.19M |
| Nov 4, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $2.88M | $6.81M |
| Nov 3, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $2.25M | $8.13M |
| Nov 2, 2025 | $0.0468 | $0.0468 | $0.0468 | $0.0468 | $2.54M | $8.45M |
| Nov 1, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | $2.13M | $8.03M |
| Oct 31, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $2.70M | $7.93M |
| Oct 30, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $2.72M | $8.83M |
| Oct 29, 2025 | $0.0496 | $0.0496 | $0.0496 | $0.0496 | $3.01M | $8.92M |
| Oct 28, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $4.46M | $9.00M |
| Oct 27, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $5.85M | $9.82M |
| Oct 26, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $3.30M | $9.04M |
| Oct 25, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $2.74M | $9.20M |
| Oct 24, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $9.75M | $9.59M |
| Oct 23, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $3.66M | $8.13M |
| Oct 22, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $4.51M | $8.39M |
| Oct 21, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $5.14M | $8.82M |
| Oct 20, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $6.29M | $9.14M |
| Oct 19, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $13.16M | $9.78M |
| Oct 18, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $11.17M | $9.26M |
| Oct 17, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $29.12M | $9.27M |
| Oct 16, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $94.59M | $14.74M |
| Oct 15, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $3.21M | $7.81M |
| Oct 14, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $6.65M | $8.23M |
| Oct 13, 2025 | $0.0481 | $0.0481 | $0.0481 | $0.0481 | $8.40M | $8.53M |
| Oct 12, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $6.24M | $7.16M |
| Oct 11, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $10.05M | $6.54M |
| Oct 10, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $3.29M | $11.21M |
| Oct 9, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $2.79M | $12.50M |
| Oct 8, 2025 | $0.0664 | $0.0664 | $0.0664 | $0.0664 | $4.95M | $11.94M |
| Oct 7, 2025 | $0.0741 | $0.0741 | $0.0741 | $0.0741 | $4.66M | $13.36M |
| Oct 6, 2025 | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $11.28M | $12.95M |
| Oct 5, 2025 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | $2.88M | $11.62M |
| Oct 4, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $2.70M | $11.99M |
| Oct 3, 2025 | $0.0665 | $0.0665 | $0.0665 | $0.0665 | $3.71M | $11.97M |
| Oct 2, 2025 | $0.0633 | $0.0633 | $0.0633 | $0.0633 | $1.85M | $11.40M |
| Oct 1, 2025 | $0.0647 | $0.0647 | $0.0647 | $0.0647 | $10.24M | $11.65M |
| Sep 30, 2025 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | $6.63M | $11.61M |
| Sep 29, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $13.19M | $13.70M |
| Sep 28, 2025 | $0.0657 | $0.0657 | $0.0657 | $0.0657 | $3.25M | $11.89M |
| Sep 27, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $4.35M | $12.01M |
| Sep 26, 2025 | $0.0664 | $0.0664 | $0.0664 | $0.0664 | $4.17M | $11.96M |
| Sep 25, 2025 | $0.0703 | $0.0703 | $0.0703 | $0.0703 | $4.24M | $12.64M |
| Sep 24, 2025 | $0.0712 | $0.0712 | $0.0712 | $0.0712 | $11.82M | $12.90M |
| Sep 23, 2025 | $0.0816 | $0.0816 | $0.0816 | $0.0816 | $12.55M | $14.69M |
| Sep 22, 2025 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $6.73M | $19.14M |
| Sep 21, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $8.86M | $18.84M |
| Sep 20, 2025 | $0.1187 | $0.1187 | $0.1187 | $0.1187 | $7.97M | $21.17M |
| Sep 19, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $14.94M | $22.34M |
| Sep 18, 2025 | $0.1121 | $0.1121 | $0.1121 | $0.1121 | $13.55M | $20.21M |
| Sep 17, 2025 | $0.1027 | $0.1027 | $0.1027 | $0.1027 | $5.20M | $18.52M |
| Sep 16, 2025 | $0.1022 | $0.1022 | $0.1022 | $0.1022 | $12.82M | $18.43M |
| Sep 15, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $1.45M | $19.98M |
| Sep 14, 2025 | $0.1180 | $0.1180 | $0.1180 | $0.1180 | $19.40M | $21.25M |
| Sep 13, 2025 | $0.1154 | $0.1154 | $0.1154 | $0.1154 | $23.30M | $20.75M |
| Sep 12, 2025 | $0.1164 | $0.1164 | $0.1164 | $0.1164 | $22.36M | $20.95M |
| Sep 11, 2025 | $0.1321 | $0.1321 | $0.1321 | $0.1321 | $38.98M | $23.79M |
| Sep 10, 2025 | $0.1560 | $0.1560 | $0.1560 | $0.1560 | $120.96M | $28.26M |
| Sep 9, 2025 | $0.1594 | $0.1594 | $0.1594 | $0.1594 | $203.96M | $28.88M |
| Sep 8, 2025 | $0.1372 | $0.1372 | $0.1372 | $0.1372 | $42.22M | $24.60M |
| Sep 7, 2025 | $0.0995 | $0.0995 | $0.0995 | $0.0995 | $29.39M | $17.90M |
| Sep 6, 2025 | $0.1334 | $0.1334 | $0.1334 | $0.1334 | $16.22M | $24.00M |
| Sep 5, 2025 | $0.1423 | $0.1423 | $0.1423 | $0.1423 | $32.08M | $25.67M |
| Sep 4, 2025 | $0.1598 | $0.1598 | $0.1598 | $0.1598 | $106.84M | $29.14M |
| Sep 3, 2025 | $0.1438 | $0.1438 | $0.1438 | $0.1438 | $160.19M | $26.02M |
| Sep 2, 2025 | $0.1161 | $0.1161 | $0.1161 | $0.1161 | $24.41M | $21.07M |
| Sep 1, 2025 | $0.1246 | $0.1246 | $0.1246 | $0.1246 | $30.46M | $22.43M |
| Aug 31, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $52.94M | $27.95M |
| Aug 30, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $52.31M | $25.18M |
| Aug 29, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $10.92M | $9.70M |
| Aug 28, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $7.27M | $9.95M |
| Aug 27, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $3.49M | $9.21M |
| Aug 26, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $5.64M | $8.68M |
| Aug 25, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $1.40M | $9.17M |
| Aug 24, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $4.74M | $8.78M |
| Aug 23, 2025 | $0.0526 | $0.0526 | $0.0526 | $0.0526 | $7.72M | $9.47M |
| Aug 22, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $7.13M | $8.94M |
| Aug 21, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $7.38M | $9.21M |
| Aug 20, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $9.21M | $9.01M |
| Aug 19, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $9.55M | $9.07M |
| Aug 18, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $8.66M | $9.61M |
| Aug 17, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $11.08M | $9.77M |
| Aug 16, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $9.68M | $9.37M |
| Aug 15, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $10.66M | $9.33M |
| Aug 14, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $11.61M | $10.83M |
| Aug 13, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $13.16M | $11.24M |
| Aug 12, 2025 | $0.0661 | $0.0661 | $0.0661 | $0.0661 | $19.68M | $11.90M |
| Aug 11, 2025 | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $19.41M | $12.77M |
| Aug 10, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $20.32M | $12.29M |
| Aug 9, 2025 | $0.0648 | $0.0648 | $0.0648 | $0.0648 | $30.80M | $11.62M |
| Aug 8, 2025 | $0.0629 | $0.0629 | $0.0629 | $0.0629 | $25.23M | $11.35M |
| Aug 7, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $15.39M | $10.70M |
| Aug 6, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $15.76M | $9.61M |
| Aug 5, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $66.28M | $11.05M |
| Aug 4, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $52.89M | $10.43M |
| Aug 3, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $64.38M | $9.91M |
| Aug 2, 2025 | $0.0609 | $0.0609 | $0.0609 | $0.0609 | $21.42M | $10.97M |
| Aug 1, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $30.31M | $11.23M |
| Jul 31, 2025 | $0.0678 | $0.0678 | $0.0678 | $0.0678 | $27.03M | $12.22M |
| Jul 30, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $32.92M | $12.29M |
| Jul 29, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $33.01M | $12.94M |
| Jul 28, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $34.74M | $14.76M |
| Jul 27, 2025 | $0.0843 | $0.0843 | $0.0843 | $0.0843 | $33.73M | $15.20M |
| Jul 26, 2025 | $0.0835 | $0.0835 | $0.0835 | $0.0835 | $46.50M | $15.10M |
| Jul 25, 2025 | $0.0950 | $0.0950 | $0.0950 | $0.0950 | $43.28M | $17.08M |
| Jul 24, 2025 | $0.1017 | $0.1017 | $0.1017 | $0.1017 | $43.86M | $18.34M |
| Jul 23, 2025 | $0.1038 | $0.1038 | $0.1038 | $0.1038 | $64.48M | $18.68M |
| Jul 22, 2025 | $0.1170 | $0.1170 | $0.1170 | $0.1170 | $93.93M | $20.90M |
| Jul 21, 2025 | $0.1170 | $0.1170 | $0.1170 | $0.1170 | $93.93M | $20.90M |