OriginTrail Historical Data

TRAC Page 10
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 0.572
-8.61%
$ 236.35 million $ 1.65 million
Jan 31, 2025 $ 0.626
-0.32%
$ 258.62 million $ 1.59 million
Jan 30, 2025 $ 0.628
-4.41%
$ 259.43 million $ 2.36 million
Jan 29, 2025 $ 0.657
+0.43%
$ 271.4 million $ 1.02 million
Jan 28, 2025 $ 0.654
-4.67%
$ 270.18 million $ 1.76 million
Jan 27, 2025 $ 0.686
-4.10%
$ 283.41 million $ 2.09 million
Jan 26, 2025 $ 0.716
-8.97%
$ 295.61 million $ 808,138
Jan 25, 2025 $ 0.786
+7.89%
$ 324.75 million $ 2.04 million
Jan 24, 2025 $ 0.729
+7.86%
$ 301.18 million $ 2.61 million
Jan 23, 2025 $ 0.676
-0.90%
$ 279.24 million $ 2.97 million
Jan 22, 2025 $ 0.682
-5.65%
$ 281.78 million $ 2.4 million
Jan 21, 2025 $ 0.723
+10.33%
$ 298.65 million $ 3.83 million
Jan 20, 2025 $ 0.655
+0.90%
$ 270.69 million $ 3.14 million
Jan 19, 2025 $ 0.649
-11.65%
$ 268.26 million $ 3.54 million
Jan 18, 2025 $ 0.735
-0.17%
$ 303.64 million $ 3.52 million
Jan 17, 2025 $ 0.736
+3.25%
$ 304.16 million $ 3.56 million
Jan 16, 2025 $ 0.712
-3.70%
$ 294.18 million $ 5.12 million
Jan 15, 2025 $ 0.74
-4.32%
$ 305.47 million $ 2.23 million
Jan 14, 2025 $ 0.773
+0.46%
$ 319.26 million $ 3.13 million
Jan 13, 2025 $ 0.769
-8.53%
$ 317.79 million $ 4.41 million
Jan 12, 2025 $ 0.841
+6.74%
$ 347.42 million $ 3.29 million
Jan 11, 2025 $ 0.788
+1.51%
$ 325.49 million $ 1.91 million
Jan 10, 2025 $ 0.776
+2.28%
$ 320.65 million $ 1.17 million
Jan 9, 2025 $ 0.759
-3.03%
$ 313.53 million $ 2.36 million
Jan 8, 2025 $ 0.783
-5.06%
$ 323.33 million $ 2.69 million
Jan 7, 2025 $ 0.825
-5.53%
$ 340.62 million $ 3.03 million
Jan 6, 2025 $ 0.873
-3.23%
$ 360.57 million $ 3.96 million
Jan 5, 2025 $ 0.902
-2.70%
$ 372.38 million $ 2.5 million
Jan 4, 2025 $ 0.927
-2.00%
$ 382.72 million $ 2.68 million
Jan 3, 2025 $ 0.947
+8.34%
$ 391.05 million $ 3.2 million
Jan 2, 2025 $ 0.874
+2.01%
$ 360.95 million $ 4.16 million
Jan 1, 2025 $ 0.857
+0.89%
$ 353.83 million $ 1.18 million
Dec 31, 2024 $ 0.849
-6.01%
$ 350.68 million $ 4.86 million
Dec 30, 2024 $ 0.903
-4.62%
$ 373.1 million $ 3.71 million
Dec 29, 2024 $ 0.947
+6.17%
$ 391.17 million $ 7.08 million
Dec 28, 2024 $ 0.892
-0.34%
$ 368.46 million $ 2.83 million
Dec 27, 2024 $ 0.895
+11.14%
$ 369.72 million $ 3.11 million
Dec 26, 2024 $ 0.805
-7.89%
$ 332.61 million $ 2.14 million
Dec 25, 2024 $ 0.874
-1.56%
$ 361.04 million $ 2.2 million
Dec 24, 2024 $ 0.888
+1.84%
$ 366.69 million $ 2.76 million
Dec 23, 2024 $ 0.872
+13.34%
$ 360.02 million $ 4.23 million
Dec 22, 2024 $ 0.769
-0.01%
$ 317.73 million $ 2.87 million
Dec 21, 2024 $ 0.769
-3.45%
$ 317.78 million $ 2.56 million
Dec 20, 2024 $ 0.797
-5.78%
$ 329.07 million $ 4.5 million
Dec 19, 2024 $ 0.845
-7.10%
$ 349.24 million $ 3.48 million
Dec 18, 2024 $ 0.91
-3.83%
$ 375.91 million $ 3.3 million
Dec 17, 2024 $ 0.946
-11.01%
$ 390.9 million $ 2 million
Dec 16, 2024 $ 1.06
-2.92%
$ 439.36 million $ 5.8 million
Dec 15, 2024 $ 1.1
+0.17%
$ 453.18 million $ 3.63 million
Dec 14, 2024 $ 1.1
-4.10%
$ 452.41 million $ 4.32 million