시가총액 $2.19T
1.95%
볼륨 24시간 $95.20B
21.38%
BTC % 58.1802%
0.09%
ETH % 9.29617%
1.15%
코인
34.665
거래소
204
실시간
Trusta.AI (TA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Trusta.AI (TA) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 322 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-07 2026 | $0.080236 | $0.078257 | $0.082868 | $0.079536 | $5,088,639 | $24,817,628 |
| Jun-06 2026 | $0.079744 | $0.071523 | $0.089794 | $0.081154 | $11,648,395 | $24,665,409 |
| Jun-05 2026 | $0.081741 | $0.080524 | $0.098126 | $0.097644 | $27,576,568 | $25,282,985 |
| Jun-04 2026 | $0.097897 | $0.096131 | $0.101845 | $0.100027 | $1,305,764 | $30,280,182 |
| Jun-03 2026 | $0.09991 | $0.088417 | $0.107594 | $0.101328 | $9,898,940 | $30,902,733 |
| Jun-02 2026 | $0.101299 | $0.089602 | $0.106742 | $0.089627 | $9,682,818 | $31,332,503 |
| Jun-01 2026 | $0.089238 | $0.077772 | $0.092824 | $0.07795 | $5,884,136 | $27,602,080 |
| May-31 2026 | $0.078063 | $0.077802 | $0.089023 | $0.081163 | $5,458,261 | $24,145,609 |
| May-30 2026 | $0.080905 | $0.063286 | $0.088166 | $0.063941 | $8,287,787 | $25,024,669 |
| May-29 2026 | $0.063945 | $0.062012 | $0.064027 | $0.06273 | $273,551 | $19,778,550 |
| May-28 2026 | $0.062714 | $0.058108 | $0.06281 | $0.061258 | $676,479 | $19,397,831 |
| May-27 2026 | $0.060982 | $0.060421 | $0.063023 | $0.061173 | $958,705 | $18,862,350 |
| May-26 2026 | $0.061083 | $0.058988 | $0.06249 | $0.059235 | $639,593 | $18,893,412 |
| May-25 2026 | $0.059056 | $0.054564 | $0.059887 | $0.055031 | $771,864 | $18,266,579 |
| May-24 2026 | $0.054934 | $0.054934 | $0.061932 | $0.06109 | $737,347 | $16,991,647 |