Market Cap $2.51T
-0.65%
Volume 24h $191.00B
-3.77%
BTC % 53.68%
-0.33%
ETH % 10.13%
1.28%
Coins
34.447
+3
Exchanges
885
Last update
3 Minutes ago
Intuition (TRUST) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Mar-31 2026 | $0.065451 | $0.062126 | $0.065471 | $0.062126 | $2,559,970 | $11,758,254 |
| Mar-30 2026 | $0.062017 | $0.061209 | $0.063289 | $0.061209 | $993,328 | $11,141,244 |
| Mar-29 2026 | $0.061333 | $0.061031 | $0.063176 | $0.063176 | $996,432 | $11,018,346 |
| Mar-28 2026 | $0.06349 | $0.062351 | $0.064354 | $0.063641 | $1,007,632 | $11,405,862 |
| Mar-27 2026 | $0.064079 | $0.064079 | $0.067339 | $0.064791 | $1,545,054 | $11,511,681 |
| Mar-26 2026 | $0.065324 | $0.064079 | $0.069023 | $0.067023 | $1,706,563 | $11,735,317 |
| Mar-25 2026 | $0.067168 | $0.066615 | $0.06799 | $0.06799 | $1,329,633 | $12,066,666 |
| Mar-24 2026 | $0.067913 | $0.066598 | $0.068089 | $0.067382 | $1,465,271 | $12,200,585 |
| Mar-23 2026 | $0.067544 | $0.064235 | $0.067903 | $0.064933 | $1,511,379 | $12,134,185 |
| Mar-22 2026 | $0.065583 | $0.065089 | $0.066805 | $0.065891 | $1,635,576 | $11,781,883 |
| Mar-21 2026 | $0.067386 | $0.067092 | $0.067935 | $0.067689 | $1,384,708 | $12,105,765 |
| Mar-20 2026 | $0.067385 | $0.066903 | $0.067978 | $0.067139 | $1,371,220 | $12,105,721 |
| Mar-19 2026 | $0.067132 | $0.066779 | $0.068321 | $0.067977 | $1,812,297 | $12,060,259 |
| Mar-18 2026 | $0.067843 | $0.067437 | $0.072621 | $0.072621 | $2,106,634 | $12,187,946 |
| Mar-17 2026 | $0.072306 | $0.071751 | $0.074536 | $0.071751 | $3,429,513 | $12,989,775 |