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
Trusta AI Historical Price Information — Daily TA Open, High, Low, Close & Volume$0.04976
-4.25% 1D
Recently Viewed
1H-0.32%
1D-4.25%
1W-14.66%
1M-13.63%
Trusta AI (TA) has 90 days of daily open, high, low and close on file. Over that window TA ranged $0.04778 to $0.08785, closed at $0.04964 and is down 33.2% across the window.
Trusta AI — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.08785
Window low
$0.04778
First → last
-33.19%
Latest close
$0.04964
vs live
+0.24%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.05047 | $0.05148 | $0.04963 | $0.04964 | -1.64% | $54,953 | $8.94M |
| 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 | +0.82% | $61,099 | $11.45M |
| Aug 6, 2026 | $0.06257 | $0.06331 | $0.06202 | $0.0631 | +0.85% | $62,175 | $11.36M |
| Aug 5, 2026 | $0.06379 | $0.06436 | $0.05988 | $0.06257 | -1.91% | $101,204 | $11.26M |
| Aug 4, 2026 | $0.0641 | $0.0650 | $0.0633 | $0.06379 | -0.48% | $70,246 | $11.48M |
| Aug 3, 2026 | $0.06394 | $0.06577 | $0.06364 | $0.0641 | +0.25% | $72,437 | $11.54M |
| Aug 2, 2026 | $0.06629 | $0.0667 | $0.06345 | $0.06394 | -3.55% | $60,139 | $11.51M |
| Aug 1, 2026 | $0.0678 | $0.06861 | $0.06389 | $0.06629 | -2.23% | $68,714 | $11.93M |
| Jul 31, 2026 | $0.06783 | $0.07074 | $0.06702 | $0.0678 | -0.04% | $76,400 | $12.20M |
| Jul 30, 2026 | $0.06413 | $0.06836 | $0.06376 | $0.06783 | +5.77% | $93,508 | $12.21M |
| Jul 29, 2026 | $0.06393 | $0.06662 | $0.06316 | $0.06413 | +0.31% | $82,587 | $11.54M |
| Jul 28, 2026 | $0.06386 | $0.06686 | $0.06348 | $0.06393 | +0.11% | $72,087 | $11.51M |
| Jul 27, 2026 | $0.06733 | $0.0675 | $0.06315 | $0.06386 | -5.15% | $96,394 | $11.49M |
| Jul 26, 2026 | $0.06862 | $0.06862 | $0.06613 | $0.06733 | -1.88% | $68,893 | $12.12M |
| Jul 25, 2026 | $0.07056 | $0.07109 | $0.0654 | $0.06862 | -2.75% | $74,692 | $12.35M |
| Jul 24, 2026 | $0.06867 | $0.07228 | $0.06723 | $0.07056 | +2.75% | $77,544 | $12.70M |
| Jul 23, 2026 | $0.07156 | $0.07191 | $0.06703 | $0.06867 | -4.04% | $69,287 | $12.36M |
| Jul 22, 2026 | $0.06979 | $0.0745 | $0.06892 | $0.07156 | +2.54% | $100,772 | $12.88M |
| Jul 21, 2026 | $0.0726 | $0.0750 | $0.0683 | $0.06979 | -3.87% | $88,800 | $12.56M |
| Jul 20, 2026 | $0.07435 | $0.07675 | $0.07004 | $0.0726 | -2.35% | $140,273 | $13.07M |
| Jul 19, 2026 | $0.07434 | $0.07522 | $0.07318 | $0.07435 | +0.01% | $75,097 | $13.38M |
| Jul 18, 2026 | $0.07263 | $0.07597 | $0.07237 | $0.07434 | +2.35% | $65,745 | $13.38M |
| Jul 17, 2026 | $0.07408 | $0.07473 | $0.07229 | $0.07263 | -1.96% | $74,795 | $13.07M |
| Jul 16, 2026 | $0.07373 | $0.07446 | $0.0730 | $0.07408 | +0.47% | $81,422 | $13.33M |
| Jul 15, 2026 | $0.07538 | $0.0761 | $0.07248 | $0.07373 | -2.19% | $65,827 | $13.27M |
| Jul 14, 2026 | $0.07429 | $0.0775 | $0.07419 | $0.07538 | +1.47% | $61,568 | $13.57M |
| Jul 13, 2026 | $0.07612 | $0.07913 | $0.07416 | $0.07429 | -2.40% | $58,156 | $13.37M |
| Jul 12, 2026 | $0.07679 | $0.07819 | $0.07561 | $0.07612 | -0.87% | $60,877 | $13.70M |
| Jul 11, 2026 | $0.07752 | $0.07928 | $0.07657 | $0.07679 | -0.94% | $61,418 | $13.82M |
| Jul 10, 2026 | $0.07801 | $0.07905 | $0.07423 | $0.07752 | -0.63% | $65,819 | $13.95M |
| Jul 9, 2026 | $0.07424 | $0.0793 | $0.07203 | $0.07801 | +5.08% | $64,240 | $14.04M |
| Jul 8, 2026 | $0.07835 | $0.08117 | $0.07099 | $0.07424 | -5.25% | $99,381 | $13.36M |
| Jul 7, 2026 | $0.07926 | $0.08098 | $0.0775 | $0.07835 | -1.15% | $83,515 | $14.10M |
| Jul 6, 2026 | $0.08051 | $0.08339 | $0.07799 | $0.07926 | -1.55% | $90,506 | $14.27M |
| Jul 5, 2026 | $0.07786 | $0.08637 | $0.0775 | $0.08051 | +3.40% | $116,620 | $14.49M |
| Jul 4, 2026 | $0.08785 | $0.09247 | $0.07653 | $0.07786 | -11.37% | $116,698 | $14.01M |
| Jul 3, 2026 | $0.07495 | $0.1140 | $0.07474 | $0.08785 | +17.21% | $345,845 | $15.81M |
| Jul 2, 2026 | $0.08057 | $0.08235 | $0.07356 | $0.07495 | -6.98% | $80,004 | $13.49M |
| Jul 1, 2026 | $0.07166 | $0.08634 | $0.07124 | $0.08057 | +12.43% | $166,339 | $14.50M |
| Jun 30, 2026 | $0.0738 | $0.07528 | $0.07112 | $0.07166 | -2.90% | $63,927 | $12.90M |
| Jun 29, 2026 | $0.07459 | $0.0763 | $0.07319 | $0.0738 | -1.06% | $71,788 | $13.28M |
| Jun 28, 2026 | $0.07071 | $0.07627 | $0.0689 | $0.07459 | +5.49% | $71,918 | $13.43M |
| Jun 27, 2026 | $0.07736 | $0.07903 | $0.07049 | $0.07071 | -8.60% | $72,760 | $12.73M |
| Jun 26, 2026 | $0.08088 | $0.08494 | $0.07639 | $0.07736 | -4.35% | $78,190 | $13.92M |
| Jun 25, 2026 | $0.06967 | $0.08593 | $0.06907 | $0.08088 | +16.09% | $133,910 | $14.56M |
| Jun 24, 2026 | $0.07121 | $0.07216 | $0.0688 | $0.06967 | -2.16% | $70,199 | $12.54M |
| Jun 23, 2026 | $0.07173 | $0.07778 | $0.06802 | $0.07121 | -0.72% | $92,068 | $12.82M |
| Jun 22, 2026 | $0.07198 | $0.07597 | $0.06981 | $0.07173 | -0.35% | $70,767 | $12.91M |
| Jun 21, 2026 | $0.07148 | $0.07329 | $0.07104 | $0.07198 | +0.70% | $65,181 | $12.96M |
| Jun 20, 2026 | $0.0743 | $0.07521 | $0.07025 | $0.07148 | -3.80% | $69,816 | $12.87M |
| Jun 19, 2026 | $0.06978 | $0.07681 | $0.06865 | $0.0743 | — | $99,155 | $13.37M |
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 $0.04976, roughly 86.5% 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 $9.57M, on roughly $1.51M 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 down 33.19%.
What were TA's high and low in this window?
In this sample, the highest trade print is about $0.1140 (Jul 3, 2026) and the lowest about $0.04396 (Aug 22, 2026).
What were TA's best and worst days in this window?
Best close-to-close day was about +17.21% (Jul 3, 2026); worst was -11.37% (Jul 4, 2026).