Market Cap $3.32T
0.21%
Volume 24h $229.87B
-22.62%
BTC % 54.68%
0.54%
ETH % 10.92%
-0.91%
Coins
33.725
+14
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 |
|---|---|---|---|---|---|---|
| Nov-26 2025 | $0.172622 | $0.168504 | $0.190533 | $0.190533 | $39,419,902 | $31,011,266 |
| Nov-25 2025 | $0.191743 | $0.185592 | $0.208281 | $0.208281 | $61,935,975 | $34,446,225 |
| Nov-24 2025 | $0.201297 | $0.194787 | $0.228908 | $0.196005 | $227,331,668 | $36,162,654 |
| Nov-23 2025 | $0.17873 | $0.169367 | $0.208321 | $0.193498 | $171,117,185 | $32,108,465 |
| Nov-22 2025 | $0.209228 | $0.199805 | $0.523294 | $0.389776 | $742,462,404 | $37,587,464 |
| Nov-21 2025 | $0.294726 | $0.094583 | $0.294888 | $0.106354 | $459,696,753 | $52,946,938 |
| Nov-20 2025 | $0.106557 | $0.102626 | $0.125589 | $0.108753 | $27,816,366 | $19,142,808 |
| Nov-19 2025 | $0.109303 | $0.10248 | $0.11592 | $0.115412 | $11,383,758 | $19,636,049 |
| Nov-18 2025 | $0.116826 | $0.112832 | $0.117369 | $0.11594 | $13,388,987 | $20,987,561 |
| Nov-17 2025 | $0.115333 | $0.113313 | $0.125843 | $0.125843 | $14,974,540 | $20,719,350 |
| Nov-16 2025 | $0.125921 | $0.123857 | $0.134687 | $0.133243 | $14,027,618 | $22,621,546 |
| Nov-15 2025 | $0.134155 | $0.131487 | $0.138648 | $0.136806 | $43,824,197 | $24,100,824 |
| Nov-14 2025 | $0.137101 | $0.135251 | $0.14765 | $0.14765 | $21,565,885 | $24,629,911 |
| Nov-13 2025 | $0.148808 | $0.141831 | $0.169168 | $0.169107 | $20,550,524 | $26,733,037 |
| Nov-12 2025 | $0.166495 | $0.166129 | $0.173 | $0.169979 | $207,951,741 | $29,910,644 |