Trusta AI(TA)Heute
$0.118715
Trusta AI Preisverlauf
(TA)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.160459 | $0.173211 | $0.134031 | $0.150123 | $61.986M |
2025-09-09 | $0.333222 | $0.369021 | $0.141405 | $0.159100 | $148.319M |
2025-09-08 | $0.121183 | $0.362728 | $0.117895 | $0.333463 | $157.168M |
2025-09-07 | $0.151332 | $0.155997 | $0.098225 | $0.123938 | $37.663M |
2025-09-06 | $0.136252 | $0.161084 | $0.129872 | $0.151389 | $3.549M |
2025-09-05 | $0.140156 | $0.149670 | $0.135003 | $0.136709 | $19.207M |
2025-09-04 | $0.175900 | $0.204833 | $0.127879 | $0.139813 | $45.345M |
2025-09-03 | $0.190583 | $0.204833 | $0.121034 | $0.178028 | $141.051M |
2025-09-02 | $0.119490 | $0.3554 | $0.112233 | $0.188985 | $96.810M |
2025-09-01 | $0.093977 | $0.136058 | $0.097191 | $0.119379 | $35.496M |
2025-08-31 | $0.158760 | $0.158609 | $0.092001 | $0.093552 | $28.149M |
2025-08-30 | $0.105290 | $0.15876 | $0.109624 | $0.156947 | $70.809M |
2025-08-29 | $0.054869 | $0.119094 | $0.053053 | $0.106642 | $22.982M |
2025-08-28 | $0.051931 | $0.056642 | $0.051416 | $0.054972 | $11.995M |
2025-08-27 | $0.051054 | $0.052931 | $0.050154 | $0.051663 | $4.060M |
2025-08-26 | $0.048023 | $0.051277 | $0.046596 | $0.050779 | $3.767M |
2025-08-25 | $0.047807 | $0.053249 | $0.047207 | $0.048015 | $6.591M |
2025-08-24 | $0.049846 | $0.049410 | $0.046105 | $0.047694 | $3.956M |
2025-08-23 | $0.051198 | $0.053223 | $0.048854 | $0.049588 | $5.332M |
2025-08-22 | $0.050806 | $0.05206 | $0.046554 | $0.051252 | $8.057M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Trusta AI(TA)
