TRUST/USD Daily CloseSince 2025
- 1M1M
- 3M3M
- 6M6M
- YTDYTD
- 1Y1Y
- AllAll
- LinearLinear
- LogLog
Since 2025: the closing price moved from $0.2381 to $0.06031, down 74.67%; highest close $0.4165 (2025-11-21), lowest close $0.04634 (2026-06-10).
- Record high
- $0.5919
- 2025-11-05 · −89.8% since
- Record low
- $0.04530
- 2026-10-18 · +33% since
- Year to date
- −43.87%
- Prior-year close $0.1073
- Last 12 months
- −71.27%
- 1 year ago $0.2097
- Data since
- 2025-11-05
- 369 days
TRUST Historical Price Chart
Daily TRUST/USD closing prices, with data since 2025-11-05.
TRUST Price Milestones
The first date TRUST closed above each round price level, based on data since 2025-11-05.
| Level | First close above | After previous level | Price now vs level |
|---|---|---|---|
| $0.2 | 2025-11-05 | 0 days | −69.9% |
| $0.1 | 2025-11-05 | 0 days | −39.8% |
| $0.05 | 2025-11-05 | 0 days | +20.5% |
| $0.02 | 2025-11-05 | 0 days | +201.3% |
| $0.01 | 2025-11-05 | 0 days | +502.5% |
| $0.005 | 2025-11-05 | 0 days | ×12 |
| $0.002 | 2025-11-05 | 0 days | ×30 |
| $0.001 | 2025-11-05 | 0 days | ×60 |
| $0.0005 | 2025-11-05 | 0 days | ×121 |
| $0.0002 | 2025-11-05 | First day of data | ×301 |
TRUST Drawdowns
How far each daily close is below the highest close so far; a drawdown ends only when price closes back at the prior high.
TRUST Below All-Time High CloseDaily
TRUST Price History (Daily)
TRUST/USD open, high, low, close, change, amplitude and volume. Days start at 00:00 UTC.
TRUST/USD DailyLast 30 days
- DailyDaily
- WeeklyWeekly
- MonthlyMonthly
Last 30 days
| Date | Open | High | Low | Close | Change | Range | Volume |
|---|---|---|---|---|---|---|---|
| 2026-11-09In progress | $0.06043 | $0.06120 | $0.05507 | $0.06025 | −0.30% | 10.14% | — |
| 2026-11-08 | $0.06267 | $0.06707 | $0.05695 | $0.06031 | −3.77% | 16.16% | $4.78M |
| 2026-11-07 | $0.06340 | $0.06417 | $0.06003 | $0.06267 | −1.15% | 6.54% | $1.55M |
| 2026-11-06 | $0.05714 | $0.06470 | $0.05713 | $0.06340 | +10.96% | 13.24% | $4.69M |
| 2026-11-05 | $0.06223 | $0.06329 | $0.05627 | $0.05714 | −8.19% | 11.28% | $4.38M |
| 2026-11-04 | $0.05525 | $0.06429 | $0.05329 | $0.06223 | +12.65% | 19.90% | $4.24M |
| 2026-11-03 | $0.05340 | $0.05577 | $0.05247 | $0.05525 | +3.45% | 6.19% | $2.76M |
| 2026-11-02 | $0.05083 | $0.05613 | $0.05014 | $0.05340 | +5.05% | 11.78% | $8.34M |
| 2026-11-01 | $0.05180 | $0.05180 | $0.04913 | $0.05083 | −1.86% | 5.14% | $1.84M |
| 2026-10-31 | $0.05022 | $0.05785 | $0.05022 | $0.05180 | +3.13% | 15.19% | $8.68M |
| 2026-10-30 | $0.04942 | $0.05073 | $0.04828 | $0.05022 | +1.64% | 4.97% | $955.45K |
| 2026-10-29 | $0.05305 | $0.05339 | $0.04939 | $0.04942 | −6.86% | 7.55% | $1.15M |
| 2026-10-28 | $0.05356 | $0.05432 | $0.05264 | $0.05305 | −0.94% | 3.15% | $1.04M |
| 2026-10-27 | $0.05175 | $0.05364 | $0.05026 | $0.05356 | +3.49% | 6.54% | $1.53M |
| 2026-10-26 | $0.04915 | $0.05185 | $0.04836 | $0.05175 | +5.28% | 7.11% | $2.06M |
| 2026-10-25 | $0.05349 | $0.05403 | $0.04815 | $0.04915 | −8.12% | 11.00% | $2.95M |
| 2026-10-24 | $0.05201 | $0.06620 | $0.05050 | $0.05349 | +2.86% | 30.17% | $27.09M |
| 2026-10-23 | $0.04797 | $0.05346 | $0.04779 | $0.05201 | +8.43% | 11.83% | $2.07M |
| 2026-10-22 | $0.05075 | $0.05084 | $0.04770 | $0.04797 | −5.48% | 6.19% | $564.10K |
| 2026-10-21 | $0.05023 | $0.05150 | $0.04985 | $0.05075 | +1.03% | 3.28% | $963.44K |
30 days
If you had bought TRUST back then, what would it be worth now?
Based on the closing price on the purchase date and the current price of $0.06025, excluding fees.
Value now$287.34
−$712.66 (−71.27%)
- Buy price
- $0.20972025-11-09
- Bought
- 4,769.2101 TRUST
- Held
- 365 days
- Annualized
- −71.30%
TRUST Price by Year
Open, close, high, low and full-year change for each year. Click a year to see its chart and daily prices.
| Year | Open | Close | High | Low | Annual Change | Volume |
|---|---|---|---|---|---|---|
| 2026In progress | $0.1073 | $0.06025 | $0.1301 01-24 | $0.04530 10-18 | −43.87% | $1.14BPartial |
| 2025from 11-05 | $0.1707 | $0.1073 | $0.5919 11-05 | $0.09385 11-21 | −37.12% | $3.50B |
Other Coins
Coins related to TRUST. Open one to see its price and futures data.
Intuition Price History FAQ
Figures in the answers update with the page data.
Intuition (TRUST) price history: what are the highest and lowest prices?
Based on daily data since 2025-11-05, TRUST's all-time high is $0.5919 (2025-11-05) and its all-time low is $0.04530 (2026-10-18). Relative to the all-time high, the current price is 89.8% lower.
When did Intuition first break $0.2?
TRUST first closed above $0.2 on 2025-11-05; above $0.1 on 2025-11-05; above $0.05 on 2025-11-05.
What is the biggest Intuition drawdown? How far is it from the high now?
The largest TRUST drawdown on record is −88.9% (2025-11-21 to 2026-06-10); it is now 85.5% below the record close of $0.4165 (2025-11-21).
Data on this page is for reference only and is not investment advice. Futures trading is high risk; use leverage with caution.
