What historical data is shown for TRUST?
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.
Intuition (TRUST) Historical Data
BASE
AI
Intuition Historical Price Information — Daily TRUST Open, High, Low, Close & Volume
$0.05479
+2.07% 1D
Recently Viewed
1H+0.33%
1D+2.07%
1W+3.07%
1M-9.51%
Intuition (TRUST) has 90 days of daily open, high, low and close on file. Over that window TRUST ranged $0.04786 to $0.06589, closed at $0.05505 and is up 3.7% across the window.
Intuition — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.06589
Window low
$0.04786
First → last
+3.71%
Latest close
$0.05505
vs live
-0.47%
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.
TRUST Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.05524 | $0.05558 | $0.05321 | $0.05505 | -0.34% | $12,081 | $9.89M |
| Nov 3, 2026 | $0.0535 | $0.05594 | $0.05244 | $0.05524 | +3.25% | $69,013 | $9.92M |
| Nov 2, 2026 | $0.05085 | $0.05589 | $0.0502 | $0.0535 | +5.21% | $82,749 | $9.61M |
| Nov 1, 2026 | $0.05122 | $0.05125 | $0.04913 | $0.05085 | -0.72% | $57,208 | $9.14M |
| Oct 31, 2026 | $0.05042 | $0.05731 | $0.05024 | $0.05122 | +1.59% | $86,557 | $9.20M |
| Oct 30, 2026 | $0.04945 | $0.05082 | $0.04797 | $0.05042 | +1.96% | $58,737 | $9.06M |
| Oct 29, 2026 | $0.05314 | $0.05357 | $0.04931 | $0.04945 | -6.94% | $70,630 | $8.88M |
| Oct 28, 2026 | $0.05357 | $0.05448 | $0.05266 | $0.05314 | -0.80% | $63,293 | $9.55M |
| Oct 27, 2026 | $0.05176 | $0.05383 | $0.05014 | $0.05357 | +3.50% | $60,548 | $9.62M |
| Oct 26, 2026 | $0.04889 | $0.05194 | $0.04815 | $0.05176 | +5.87% | $66,394 | $9.30M |
| Oct 25, 2026 | $0.05349 | $0.0535 | $0.04806 | $0.04889 | -8.60% | $65,220 | $8.78M |
| Oct 24, 2026 | $0.05186 | $0.06478 | $0.05025 | $0.05349 | +3.14% | $191,707 | $9.61M |
| Oct 23, 2026 | $0.04786 | $0.05348 | $0.04768 | $0.05186 | +8.36% | $68,348 | $9.32M |
| Oct 22, 2026 | $0.0506 | $0.05099 | $0.04753 | $0.04786 | -5.42% | $51,843 | $8.60M |
| Oct 21, 2026 | $0.05017 | $0.05154 | $0.0498 | $0.0506 | +0.86% | $55,103 | $9.09M |
| Oct 20, 2026 | $0.04877 | $0.05077 | $0.04826 | $0.05017 | +2.87% | $55,315 | $9.01M |
| Oct 19, 2026 | $0.04801 | $0.04915 | $0.04742 | $0.04877 | +1.58% | $56,173 | $8.76M |
| Oct 18, 2026 | $0.04932 | $0.05114 | $0.04471 | $0.04801 | -2.66% | $59,102 | $8.62M |
| Oct 17, 2026 | $0.05113 | $0.05138 | $0.04869 | $0.04932 | -3.54% | $54,070 | $8.86M |
| Oct 16, 2026 | $0.0521 | $0.05257 | $0.05024 | $0.05113 | -1.86% | $57,707 | $9.19M |
| Oct 15, 2026 | $0.05157 | $0.05264 | $0.04903 | $0.0521 | +1.03% | $54,266 | $9.36M |
| Oct 14, 2026 | $0.05342 | $0.05403 | $0.05122 | $0.05157 | -3.46% | $58,273 | $9.26M |
| Oct 13, 2026 | $0.05247 | $0.05397 | $0.0508 | $0.05342 | +1.81% | $60,486 | $9.60M |
| Oct 12, 2026 | $0.05661 | $0.05683 | $0.05241 | $0.05247 | -7.31% | $54,204 | $9.43M |
| Oct 11, 2026 | $0.05716 | $0.0573 | $0.05573 | $0.05661 | -0.96% | $54,441 | $10.17M |
| Oct 10, 2026 | $0.05594 | $0.05746 | $0.05531 | $0.05716 | +2.18% | $59,593 | $10.27M |
| Oct 9, 2026 | $0.05488 | $0.05612 | $0.05387 | $0.05594 | +1.93% | $58,377 | $10.05M |
| Oct 8, 2026 | $0.05512 | $0.05691 | $0.05291 | $0.05488 | -0.44% | $60,371 | $9.86M |
| Oct 7, 2026 | $0.05827 | $0.05859 | $0.05403 | $0.05512 | -5.41% | $60,895 | $9.90M |
| Oct 6, 2026 | $0.05944 | $0.05961 | $0.05787 | $0.05827 | -1.97% | $58,521 | $10.47M |
| Oct 5, 2026 | $0.06055 | $0.06146 | $0.05882 | $0.05944 | -1.83% | $56,368 | $10.68M |
| Oct 4, 2026 | $0.06143 | $0.06175 | $0.06015 | $0.06055 | -1.43% | $55,679 | $10.88M |
| Oct 3, 2026 | $0.06178 | $0.06255 | $0.06005 | $0.06143 | -0.57% | $58,137 | $11.04M |
| Oct 2, 2026 | $0.06196 | $0.06321 | $0.0606 | $0.06178 | -0.29% | $57,692 | $11.10M |
| Oct 1, 2026 | $0.06125 | $0.06252 | $0.06009 | $0.06196 | +1.16% | $63,348 | $11.13M |
| Sep 30, 2026 | $0.06195 | $0.0630 | $0.06063 | $0.06125 | -1.13% | $57,991 | $11.00M |
| Sep 29, 2026 | $0.06206 | $0.06302 | $0.05945 | $0.06195 | -0.18% | $56,445 | $11.13M |
| Sep 28, 2026 | $0.06589 | $0.07066 | $0.06105 | $0.06206 | -5.81% | $125,963 | $11.15M |
| Sep 27, 2026 | $0.06047 | $0.07007 | $0.05996 | $0.06589 | +8.96% | $137,018 | $11.84M |
| Sep 26, 2026 | $0.06137 | $0.06236 | $0.05949 | $0.06047 | -1.47% | $60,664 | $10.86M |
| Sep 25, 2026 | $0.06022 | $0.06143 | $0.05891 | $0.06137 | +1.91% | $56,952 | $11.02M |
| Sep 24, 2026 | $0.06014 | $0.06111 | $0.05696 | $0.06022 | +0.13% | $64,950 | $10.82M |
| Sep 23, 2026 | $0.06296 | $0.06415 | $0.05956 | $0.06014 | -4.48% | $68,240 | $10.80M |
| Sep 22, 2026 | $0.06028 | $0.06353 | $0.06001 | $0.06296 | +4.45% | $77,585 | $11.31M |
| Sep 21, 2026 | $0.05766 | $0.06039 | $0.05705 | $0.06028 | +4.54% | $74,036 | $10.83M |
| Sep 20, 2026 | $0.05928 | $0.05971 | $0.05648 | $0.05766 | -2.73% | $66,707 | $10.36M |
| Sep 19, 2026 | $0.05845 | $0.0601 | $0.05783 | $0.05928 | +1.42% | $68,241 | $10.65M |
| Sep 18, 2026 | $0.05317 | $0.05859 | $0.05279 | $0.05845 | +9.93% | $69,745 | $10.50M |
| Sep 17, 2026 | $0.05354 | $0.05395 | $0.0526 | $0.05317 | -0.69% | $68,237 | $9.55M |
| Sep 16, 2026 | $0.05487 | $0.05505 | $0.05135 | $0.05354 | -2.42% | $65,852 | $9.62M |
| Sep 15, 2026 | $0.05896 | $0.06038 | $0.05406 | $0.05487 | -6.94% | $63,489 | $9.86M |
| Sep 14, 2026 | $0.05714 | $0.06165 | $0.05643 | $0.05896 | +3.19% | $73,429 | $10.59M |
| Sep 13, 2026 | $0.05769 | $0.06109 | $0.05691 | $0.05714 | -0.95% | $62,347 | $10.27M |
| Sep 12, 2026 | $0.05681 | $0.05895 | $0.05672 | $0.05769 | +1.55% | $54,304 | $10.36M |
| Sep 11, 2026 | $0.05494 | $0.05738 | $0.0519 | $0.05681 | +3.40% | $59,200 | $10.21M |
| Sep 10, 2026 | $0.05804 | $0.05989 | $0.05494 | $0.05494 | -5.34% | $59,094 | $9.87M |
| Sep 9, 2026 | $0.05716 | $0.05975 | $0.0567 | $0.05804 | +1.54% | $62,254 | $10.43M |
| Sep 8, 2026 | $0.05604 | $0.05794 | $0.0557 | $0.05716 | +2.00% | $59,111 | $10.27M |
| Sep 7, 2026 | $0.0573 | $0.05755 | $0.05524 | $0.05604 | -2.20% | $63,753 | $10.07M |
| Sep 6, 2026 | $0.05667 | $0.05829 | $0.0558 | $0.0573 | +1.11% | $64,948 | $10.29M |
| Sep 5, 2026 | $0.05471 | $0.05673 | $0.05435 | $0.05667 | +3.58% | $59,024 | $10.18M |
| Sep 4, 2026 | $0.05438 | $0.05617 | $0.05273 | $0.05471 | +0.61% | $64,765 | $9.83M |
| Sep 3, 2026 | $0.05198 | $0.05466 | $0.05167 | $0.05438 | +4.62% | $75,988 | $9.77M |
| Sep 2, 2026 | $0.05198 | $0.05274 | $0.05127 | $0.05198 | +0.00% | $57,355 | $9.34M |
| Sep 1, 2026 | $0.05465 | $0.05568 | $0.05142 | $0.05198 | -4.89% | $63,837 | $9.34M |
| Aug 31, 2026 | $0.05313 | $0.05525 | $0.0519 | $0.05465 | +2.86% | $70,368 | $9.82M |
| Aug 30, 2026 | $0.05064 | $0.05418 | $0.0506 | $0.05313 | +4.92% | $73,027 | $9.54M |
| Aug 29, 2026 | $0.05086 | $0.05159 | $0.04999 | $0.05064 | -0.43% | $57,568 | $9.10M |
| Aug 28, 2026 | $0.05209 | $0.0528 | $0.0495 | $0.05086 | -2.36% | $58,346 | $9.14M |
| Aug 27, 2026 | $0.05267 | $0.05325 | $0.05173 | $0.05209 | -1.10% | $60,845 | $9.36M |
| Aug 26, 2026 | $0.05096 | $0.0531 | $0.05056 | $0.05267 | +3.36% | $72,641 | $9.46M |
| Aug 25, 2026 | $0.05121 | $0.05264 | $0.04964 | $0.05096 | -0.49% | $67,022 | $9.15M |
| Aug 24, 2026 | $0.05265 | $0.05277 | $0.05049 | $0.05121 | -2.74% | $64,934 | $9.20M |
| Aug 23, 2026 | $0.05246 | $0.05315 | $0.05031 | $0.05265 | +0.36% | $61,959 | $9.46M |
| Aug 22, 2026 | $0.05548 | $0.05835 | $0.05117 | $0.05246 | -5.44% | $79,316 | $9.42M |
| Aug 21, 2026 | $0.05291 | $0.0560 | $0.05232 | $0.05548 | +4.86% | $74,028 | $9.97M |
| Aug 20, 2026 | $0.05159 | $0.0530 | $0.05075 | $0.05291 | +2.56% | $63,529 | $9.51M |
| Aug 19, 2026 | $0.04963 | $0.05223 | $0.04829 | $0.05159 | +3.95% | $62,792 | $9.27M |
| Aug 18, 2026 | $0.04945 | $0.05066 | $0.04829 | $0.04963 | +0.36% | $64,111 | $8.92M |
| Aug 17, 2026 | $0.04923 | $0.05019 | $0.04872 | $0.04945 | +0.45% | $61,940 | $8.88M |
| Aug 16, 2026 | $0.0500 | $0.05022 | $0.04875 | $0.04923 | -1.54% | $57,005 | $8.84M |
| Aug 15, 2026 | $0.04948 | $0.05054 | $0.04927 | $0.0500 | +1.05% | $67,338 | $8.98M |
| Aug 14, 2026 | $0.0519 | $0.0519 | $0.04884 | $0.04948 | -4.66% | $66,328 | $8.89M |
| Aug 13, 2026 | $0.05042 | $0.06283 | $0.05018 | $0.0519 | +2.94% | $176,006 | $9.32M |
| Aug 12, 2026 | $0.05153 | $0.05239 | $0.04993 | $0.05042 | -2.15% | $60,915 | $9.06M |
| Aug 11, 2026 | $0.0517 | $0.05301 | $0.05033 | $0.05153 | -0.33% | $61,540 | $9.26M |
| Aug 10, 2026 | $0.05276 | $0.0535 | $0.05153 | $0.0517 | -2.01% | $64,652 | $9.29M |
| Aug 9, 2026 | $0.05268 | $0.05559 | $0.05234 | $0.05276 | +0.15% | $78,598 | $9.48M |
| Aug 8, 2026 | $0.05308 | $0.0538 | $0.05184 | $0.05268 | -0.75% | $62,786 | $9.46M |
| Aug 7, 2026 | $0.05173 | $0.05323 | $0.0508 | $0.05308 | — | $65,245 | $9.54M |
Intuition Historical Data FAQ
Window highs, lows, best/worst days and volume for IntuitionWhat is the all-time high for TRUST?
Intuition's record price is about $0.606129. It currently trades at $0.05479, roughly 91.0% below that peak. The all-time low on record is $0.04510831. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the TRUST market cap?
Intuition has a market capitalisation of about $9.87M, on roughly $2.27M 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 TRUST change over this window?
Across 90 daily candles, close-to-close moved up 3.71%.
What were TRUST's high and low in this window?
In this sample, the highest trade print is about $0.07066 (Sep 28, 2026) and the lowest about $0.04471 (Oct 18, 2026).
What were TRUST's best and worst days in this window?
Best close-to-close day was about +9.93% (Sep 18, 2026); worst was -8.60% (Oct 25, 2026).