What historical data is shown for TA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Trusta AI (TA) Historical Data
BSC
AI
Trusta AI Historical Price Information — Daily TA Open, High, Low, Close & Volume
$0.0694
+8.56% 1D
Recently Viewed
1H+0.17%
1D+8.56%
1W+15.72%
1M+39.02%
Trusta AI (TA) has 90 days of daily open, high, low and close on file. Over that window TA ranged $0.03953 to $0.06974, closed at $0.0692 and is up 8.8% across the window.
Trusta AI — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.06974
Window low
$0.03953
First → last
+8.77%
Latest close
$0.0692
vs live
+0.29%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
TA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.06974 | $0.07146 | $0.06655 | $0.0692 | -0.77% | $16,506 | $12.46M |
| Nov 3, 2026 | $0.06362 | $0.07016 | $0.06276 | $0.06974 | +9.62% | $71,213 | $12.55M |
| Nov 2, 2026 | $0.06167 | $0.06388 | $0.06068 | $0.06362 | +3.16% | $65,050 | $11.45M |
| Nov 1, 2026 | $0.05999 | $0.06222 | $0.05887 | $0.06167 | +2.80% | $63,212 | $11.10M |
| Oct 31, 2026 | $0.05941 | $0.06052 | $0.05908 | $0.05999 | +0.98% | $59,981 | $10.80M |
| Oct 30, 2026 | $0.05952 | $0.06127 | $0.05718 | $0.05941 | -0.18% | $60,909 | $10.69M |
| Oct 29, 2026 | $0.06147 | $0.06235 | $0.05872 | $0.05952 | -3.17% | $64,640 | $10.71M |
| Oct 28, 2026 | $0.06271 | $0.06307 | $0.05779 | $0.06147 | -1.98% | $63,993 | $11.06M |
| Oct 27, 2026 | $0.06186 | $0.06314 | $0.05972 | $0.06271 | +1.37% | $65,172 | $11.29M |
| Oct 26, 2026 | $0.06059 | $0.06258 | $0.05759 | $0.06186 | +2.10% | $82,401 | $11.13M |
| Oct 25, 2026 | $0.05335 | $0.06332 | $0.05161 | $0.06059 | +13.57% | $91,542 | $10.91M |
| Oct 24, 2026 | $0.04996 | $0.05836 | $0.04856 | $0.05335 | +6.79% | $115,308 | $9.60M |
| Oct 23, 2026 | $0.04997 | $0.05009 | $0.0490 | $0.04996 | -0.02% | $55,419 | $8.99M |
| Oct 22, 2026 | $0.04979 | $0.05014 | $0.04855 | $0.04997 | +0.36% | $70,441 | $8.99M |
| Oct 21, 2026 | $0.04618 | $0.05142 | $0.04605 | $0.04979 | +7.82% | $65,755 | $8.96M |
| Oct 20, 2026 | $0.0421 | $0.04673 | $0.04136 | $0.04618 | +9.69% | $65,697 | $8.31M |
| Oct 19, 2026 | $0.03953 | $0.04236 | $0.03916 | $0.0421 | +6.50% | $58,125 | $7.58M |
| Oct 18, 2026 | $0.04154 | $0.04204 | $0.03691 | $0.03953 | -4.84% | $87,382 | $7.12M |
| Oct 17, 2026 | $0.04298 | $0.04323 | $0.04105 | $0.04154 | -3.35% | $60,928 | $7.48M |
| Oct 16, 2026 | $0.04494 | $0.04515 | $0.04272 | $0.04298 | -4.36% | $59,704 | $7.74M |
| Oct 15, 2026 | $0.04515 | $0.04652 | $0.04233 | $0.04494 | -0.47% | $142,873 | $8.09M |
| Oct 14, 2026 | $0.04872 | $0.04893 | $0.04468 | $0.04515 | -7.33% | $61,693 | $8.13M |
| Oct 13, 2026 | $0.04941 | $0.04945 | $0.04736 | $0.04872 | -1.40% | $60,194 | $8.77M |
| Oct 12, 2026 | $0.05121 | $0.05164 | $0.04938 | $0.04941 | -3.51% | $58,038 | $8.89M |
| Oct 11, 2026 | $0.05169 | $0.05252 | $0.05093 | $0.05121 | -0.93% | $60,731 | $9.22M |
| Oct 10, 2026 | $0.05174 | $0.05278 | $0.05113 | $0.05169 | -0.10% | $62,625 | $9.30M |
| Oct 9, 2026 | $0.05146 | $0.05181 | $0.04934 | $0.05174 | +0.54% | $61,837 | $9.31M |
| Oct 8, 2026 | $0.05273 | $0.05301 | $0.04779 | $0.05146 | -2.41% | $85,187 | $9.26M |
| Oct 7, 2026 | $0.05096 | $0.06817 | $0.04918 | $0.05273 | +3.47% | $118,369 | $9.49M |
| Oct 6, 2026 | $0.04939 | $0.05164 | $0.04914 | $0.05096 | +3.18% | $59,223 | $9.17M |
| Oct 5, 2026 | $0.04992 | $0.05118 | $0.04833 | $0.04939 | -1.06% | $60,255 | $8.89M |
| Oct 4, 2026 | $0.05142 | $0.05146 | $0.04833 | $0.04992 | -2.92% | $65,625 | $8.99M |
| Oct 3, 2026 | $0.04961 | $0.05264 | $0.04926 | $0.05142 | +3.65% | $67,604 | $9.26M |
| Oct 2, 2026 | $0.04732 | $0.05066 | $0.04731 | $0.04961 | +4.84% | $58,279 | $8.93M |
| Oct 1, 2026 | $0.04977 | $0.05162 | $0.04663 | $0.04732 | -4.92% | $59,012 | $8.52M |
| Sep 30, 2026 | $0.05026 | $0.05176 | $0.04947 | $0.04977 | -0.97% | $64,503 | $8.96M |
| Sep 29, 2026 | $0.05135 | $0.05176 | $0.04921 | $0.05026 | -2.12% | $59,404 | $9.05M |
| Sep 28, 2026 | $0.05404 | $0.05418 | $0.05072 | $0.05135 | -4.98% | $62,424 | $9.24M |
| Sep 27, 2026 | $0.05576 | $0.05663 | $0.05345 | $0.05404 | -3.08% | $56,526 | $9.73M |
| Sep 26, 2026 | $0.05661 | $0.0570 | $0.05416 | $0.05576 | -1.50% | $55,465 | $10.04M |
| Sep 25, 2026 | $0.05587 | $0.05922 | $0.05513 | $0.05661 | +1.32% | $63,427 | $10.19M |
| Sep 24, 2026 | $0.05436 | $0.05609 | $0.05346 | $0.05587 | +2.78% | $57,849 | $10.06M |
| Sep 23, 2026 | $0.05772 | $0.06001 | $0.05402 | $0.05436 | -5.82% | $74,211 | $9.78M |
| Sep 22, 2026 | $0.05458 | $0.05907 | $0.05398 | $0.05772 | +5.75% | $60,928 | $10.39M |
| Sep 21, 2026 | $0.05324 | $0.05476 | $0.05266 | $0.05458 | +2.52% | $62,006 | $9.82M |
| Sep 20, 2026 | $0.05315 | $0.05341 | $0.05129 | $0.05324 | +0.17% | $56,752 | $9.58M |
| Sep 19, 2026 | $0.05259 | $0.05434 | $0.05124 | $0.05315 | +1.06% | $63,818 | $9.57M |
| Sep 18, 2026 | $0.0533 | $0.05336 | $0.05134 | $0.05259 | -1.33% | $60,332 | $9.47M |
| Sep 17, 2026 | $0.04998 | $0.05345 | $0.04979 | $0.0533 | +6.64% | $60,075 | $9.59M |
| Sep 16, 2026 | $0.05047 | $0.05148 | $0.04897 | $0.04998 | -0.97% | $69,824 | $9.00M |
| Sep 15, 2026 | $0.05301 | $0.05413 | $0.04981 | $0.05047 | -4.79% | $62,843 | $9.08M |
| Sep 14, 2026 | $0.05183 | $0.05536 | $0.0510 | $0.05301 | +2.28% | $61,885 | $9.54M |
| Sep 13, 2026 | $0.05596 | $0.05703 | $0.05142 | $0.05183 | -7.38% | $62,055 | $9.33M |
| Sep 12, 2026 | $0.04778 | $0.06235 | $0.04705 | $0.05596 | +17.12% | $85,446 | $10.07M |
| Sep 11, 2026 | $0.05338 | $0.05375 | $0.04502 | $0.04778 | -10.49% | $86,157 | $8.60M |
| Sep 10, 2026 | $0.05576 | $0.05638 | $0.0533 | $0.05338 | -4.27% | $55,652 | $9.61M |
| Sep 9, 2026 | $0.0586 | $0.05989 | $0.05371 | $0.05576 | -4.85% | $65,112 | $10.04M |
| Sep 8, 2026 | $0.05968 | $0.06086 | $0.0585 | $0.0586 | -1.81% | $60,601 | $10.55M |
| Sep 7, 2026 | $0.05855 | $0.06139 | $0.05829 | $0.05968 | +1.93% | $55,685 | $10.74M |
| Sep 6, 2026 | $0.05952 | $0.06019 | $0.05815 | $0.05855 | -1.63% | $56,818 | $10.54M |
| Sep 5, 2026 | $0.05938 | $0.06153 | $0.05895 | $0.05952 | +0.24% | $55,192 | $10.71M |
| Sep 4, 2026 | $0.0622 | $0.06295 | $0.05897 | $0.05938 | -4.53% | $58,440 | $10.69M |
| Sep 3, 2026 | $0.06359 | $0.06521 | $0.06006 | $0.0622 | -2.19% | $60,748 | $11.20M |
| Sep 2, 2026 | $0.06311 | $0.06557 | $0.06217 | $0.06359 | +0.76% | $57,713 | $11.45M |
| Sep 1, 2026 | $0.06065 | $0.06424 | $0.05989 | $0.06311 | +4.06% | $56,682 | $11.36M |
| Aug 31, 2026 | $0.06304 | $0.06451 | $0.06024 | $0.06065 | -3.79% | $57,356 | $10.92M |
| Aug 30, 2026 | $0.06345 | $0.06796 | $0.06251 | $0.06304 | -0.65% | $59,001 | $11.35M |
| Aug 29, 2026 | $0.06475 | $0.06603 | $0.06263 | $0.06345 | -2.01% | $57,399 | $11.42M |
| Aug 28, 2026 | $0.06055 | $0.06546 | $0.0597 | $0.06475 | +6.94% | $61,873 | $11.65M |
| Aug 27, 2026 | $0.05922 | $0.0632 | $0.05901 | $0.06055 | +2.25% | $57,264 | $10.90M |
| Aug 26, 2026 | $0.05847 | $0.06341 | $0.05677 | $0.05922 | +1.28% | $64,251 | $10.66M |
| Aug 25, 2026 | $0.05473 | $0.0595 | $0.05377 | $0.05847 | +6.83% | $63,749 | $10.52M |
| Aug 24, 2026 | $0.05357 | $0.05955 | $0.05296 | $0.05473 | +2.17% | $68,213 | $9.85M |
| Aug 23, 2026 | $0.05316 | $0.05395 | $0.05166 | $0.05357 | +0.77% | $62,114 | $9.64M |
| Aug 22, 2026 | $0.05602 | $0.0565 | $0.04396 | $0.05316 | -5.11% | $74,839 | $9.57M |
| Aug 21, 2026 | $0.05155 | $0.05766 | $0.05149 | $0.05602 | +8.67% | $66,983 | $10.08M |
| Aug 20, 2026 | $0.05197 | $0.05367 | $0.05057 | $0.05155 | -0.81% | $64,784 | $9.28M |
| Aug 19, 2026 | $0.05603 | $0.05814 | $0.05092 | $0.05197 | -7.25% | $95,343 | $9.35M |
| Aug 18, 2026 | $0.05761 | $0.05891 | $0.05551 | $0.05603 | -2.74% | $58,785 | $10.09M |
| Aug 17, 2026 | $0.05916 | $0.05958 | $0.05672 | $0.05761 | -2.62% | $60,645 | $10.37M |
| Aug 16, 2026 | $0.05777 | $0.05958 | $0.05617 | $0.05916 | +2.41% | $66,710 | $10.65M |
| Aug 15, 2026 | $0.05989 | $0.06067 | $0.05661 | $0.05777 | -3.54% | $61,682 | $10.40M |
| Aug 14, 2026 | $0.06162 | $0.06227 | $0.05879 | $0.05989 | -2.81% | $64,036 | $10.78M |
| Aug 13, 2026 | $0.06204 | $0.06328 | $0.04848 | $0.06162 | -0.68% | $131,230 | $11.09M |
| Aug 12, 2026 | $0.06195 | $0.0622 | $0.06185 | $0.06204 | +0.15% | $52,809 | $11.17M |
| Aug 11, 2026 | $0.06215 | $0.06269 | $0.06186 | $0.06195 | -0.32% | $58,389 | $11.15M |
| Aug 10, 2026 | $0.06304 | $0.06357 | $0.06194 | $0.06215 | -1.41% | $62,900 | $11.19M |
| Aug 9, 2026 | $0.06384 | $0.06443 | $0.06203 | $0.06304 | -1.25% | $98,903 | $11.35M |
| Aug 8, 2026 | $0.06362 | $0.06457 | $0.06252 | $0.06384 | +0.35% | $67,191 | $11.49M |
| Aug 7, 2026 | $0.0631 | $0.06414 | $0.06247 | $0.06362 | — | $61,099 | $11.45M |
Trusta AI Historical Data FAQ
Window highs, lows, best/worst days and volume for Trusta AIWhat is the all-time high for TA?
Trusta AI's record price is about $0.369021. It currently trades at $0.0694, roughly 81.2% below that peak. The all-time low on record is $0.01882585. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the TA market cap?
Trusta AI has a market capitalisation of about $12.54M, on roughly $4.38M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did TA change over this window?
Across 90 daily candles, close-to-close moved up 8.77%.
What were TA's high and low in this window?
In this sample, the highest trade print is about $0.07146 (Nov 4, 2026) and the lowest about $0.03691 (Oct 18, 2026).
What were TA's best and worst days in this window?
Best close-to-close day was about +17.12% (Sep 12, 2026); worst was -10.49% (Sep 11, 2026).