TRUSTK Historical USD Price
Daily close · Mar 9, 2022 → Mar 25, 2023Daily price history
Feb 24, 2023 → Mar 25, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-25 | $0.07035377 | $0.07097487 | $0.06988673 | $0.07049169 | $359.91 |
| 2023-03-24 | $0.07201498 | $0.0721145 | $0.06941995 | $0.07035263 | $359.20 |
| 2023-03-23 | $0.0702194 | $0.07250187 | $0.0698208 | $0.07203186 | $367.78 |
| 2023-03-22 | $0.07313705 | $0.07413244 | $0.06934047 | $0.07023598 | $358.61 |
| 2023-03-21 | $0.07335182 | $0.07412608 | $0.07230917 | $0.07314254 | $373.45 |
| 2023-03-20 | $0.07418927 | $0.07472991 | $0.07325768 | $0.07330679 | $14.84 |
| 2023-03-19 | $0.07293526 | $0.07517801 | $0.07293526 | $0.07409671 | $15.00 |
| 2023-03-18 | $0.07485678 | $0.07635593 | $0.0728714 | $0.07291371 | $27.04 |
| 2023-03-17 | $0.0727727 | $0.07496944 | $0.07213091 | $0.07467407 | $45.21 |
| 2023-03-16 | $0.06769965 | $0.07336869 | $0.06703424 | $0.07272764 | $44.03 |
| 2023-03-15 | $0.06819264 | $0.06907626 | $0.06660155 | $0.06765352 | $40.96 |
| 2023-03-14 | $0.06812487 | $0.07039382 | $0.06693947 | $0.06817723 | $41.27 |
| 2023-03-13 | $0.06453019 | $0.06921437 | $0.06417187 | $0.06801796 | $224.69 |
| 2023-03-12 | $0.06185798 | $0.06444872 | $0.06132894 | $0.06444872 | $45.66 |
| 2023-03-11 | $0.06305727 | $0.06390442 | $0.06066255 | $0.06183886 | $43.81 |
| 2023-03-10 | $0.06302465 | $0.06318655 | $0.06282573 | $0.06297977 | $472.35 |
| 2023-03-09 | $0.0662153 | $0.06711032 | $0.06288516 | $0.06392297 | $0.71 |
| 2023-03-08 | $0.06664597 | $0.06760652 | $0.06578923 | $0.06613741 | $0.74 |
| 2023-03-07 | $0.06634277 | $0.06683683 | $0.06564766 | $0.06664179 | $0.74 |
| 2023-03-06 | $0.06654952 | $0.06673053 | $0.06542387 | $0.06634721 | $0.74 |
| 2023-03-05 | $0.06675996 | $0.06738339 | $0.06635654 | $0.06653911 | $0.74 |
| 2023-03-04 | $0.06686821 | $0.06709479 | $0.06606702 | $0.06674415 | $0.75 |
| 2023-03-03 | $0.06906874 | $0.06909263 | $0.06639431 | $0.06682813 | $0.75 |
| 2023-03-02 | $0.06972374 | $0.06990768 | $0.06821529 | $0.06905477 | $0.77 |
| 2023-03-01 | $0.06942215 | $0.07051333 | $0.06929182 | $0.06975032 | $0.78 |
| 2023-02-28 | $0.0701765 | $0.07039728 | $0.06917568 | $0.06941154 | $0.78 |
| 2023-02-27 | $0.07110326 | $0.07123097 | $0.06928726 | $0.07017673 | $0.78 |
| 2023-02-26 | $0.06964993 | $0.07128386 | $0.06930664 | $0.07110599 | $0.79 |
| 2023-02-25 | $0.0696141 | $0.06976178 | $0.06849434 | $0.069631 | $0.78 |
| 2023-02-24 | $0.07108348 | $0.07188107 | $0.06911696 | $0.06956298 | $0.78 |