OriginTrail Historical Data

TRAC Page 11
Download
Date Close Price change Market cap Trading volume
Dec 14, 2024 $ 1.1
-4.10%
$ 452.41 million $ 4.32 million
Dec 13, 2024 $ 1.14
+0.21%
$ 471.63 million $ 3.57 million
Dec 12, 2024 $ 1.14
-1.13%
$ 470.66 million $ 5.26 million
Dec 11, 2024 $ 1.15
+8.48%
$ 476.05 million $ 4.95 million
Dec 10, 2024 $ 1.06
-4.00%
$ 438.85 million $ 7.54 million
Dec 9, 2024 $ 1.11
-6.60%
$ 457.16 million $ 6.08 million
Dec 8, 2024 $ 1.18
+0.66%
$ 489.46 million $ 5.13 million
Dec 7, 2024 $ 1.18
-0.79%
$ 486.26 million $ 4.04 million
Dec 6, 2024 $ 1.19
+7.08%
$ 490.15 million $ 7.37 million
Dec 5, 2024 $ 1.11
+3.64%
$ 457.71 million $ 8.41 million
Dec 4, 2024 $ 1.07
+4.83%
$ 441.65 million $ 6.48 million
Dec 3, 2024 $ 1.02
+4.73%
$ 421.29 million $ 10.46 million
Dec 2, 2024 $ 0.974
-5.25%
$ 402.23 million $ 8.1 million
Dec 1, 2024 $ 1.03
-2.37%
$ 424.42 million $ 4.81 million
Nov 30, 2024 $ 1.05
-0.04%
$ 434.71 million $ 2.97 million
Nov 29, 2024 $ 1.05
+1.42%
$ 434.74 million $ 4.79 million
Nov 28, 2024 $ 1.04
+3.77%
$ 428.69 million $ 4.49 million
Nov 27, 2024 $ 1
+7.48%
$ 413.12 million $ 4.2 million
Nov 26, 2024 $ 0.931
-0.07%
$ 384.37 million $ 2.57 million
Nov 25, 2024 $ 0.931
+1.52%
$ 384.64 million $ 4.24 million
Nov 24, 2024 $ 0.917
+2.60%
$ 378.88 million $ 3.86 million
Nov 23, 2024 $ 0.894
+3.09%
$ 369.19 million $ 4.61 million
Nov 22, 2024 $ 0.867
-3.58%
$ 358.11 million $ 2.39 million
Nov 21, 2024 $ 0.899
+7.12%
$ 371.41 million $ 3.24 million
Nov 20, 2024 $ 0.839
-12.33%
$ 346.73 million $ 5.22 million
Nov 19, 2024 $ 0.958
+8.89%
$ 395.52 million $ 4.14 million
Nov 18, 2024 $ 0.879
+14.40%
$ 363.22 million $ 5.07 million
Nov 17, 2024 $ 0.769
-2.20%
$ 317.51 million $ 2.19 million
Nov 16, 2024 $ 0.786
+0.35%
$ 324.67 million $ 1.64 million
Nov 15, 2024 $ 0.783
+4.17%
$ 323.53 million $ 2.1 million
Nov 14, 2024 $ 0.752
-8.58%
$ 310.58 million $ 3.14 million
Nov 13, 2024 $ 0.822
+13.04%
$ 339.74 million $ 3.03 million
Nov 12, 2024 $ 0.728
-5.50%
$ 300.54 million $ 4.06 million
Nov 11, 2024 $ 0.77
-2.61%
$ 318.03 million $ 6.72 million
Nov 10, 2024 $ 0.791
-4.72%
$ 326.61 million $ 3.5 million
Nov 9, 2024 $ 0.83
+6.86%
$ 342.83 million $ 2.93 million
Nov 8, 2024 $ 0.777
+7.35%
$ 320.87 million $ 2.39 million
Nov 7, 2024 $ 0.724
+7.71%
$ 298.92 million $ 2.66 million
Nov 6, 2024 $ 0.672
+9.33%
$ 277.54 million $ 3.05 million
Nov 5, 2024 $ 0.615
+4.69%
$ 253.86 million $ 5.01 million
Nov 4, 2024 $ 0.587
+5.89%
$ 242.51 million $ 2.02 million
Nov 3, 2024 $ 0.554
-3.20%
$ 228.98 million $ 1.5 million
Nov 2, 2024 $ 0.572
-1.14%
$ 236.22 million $ 1.61 million
Nov 1, 2024 $ 0.578
+6.05%
$ 238.95 million $ 2.07 million
Oct 31, 2024 $ 0.545
-1.19%
$ 225.33 million $ 1.37 million
Oct 30, 2024 $ 0.552
-6.06%
$ 228.05 million $ 3.34 million
Oct 29, 2024 $ 0.588
+10.11%
$ 242.75 million $ 4.12 million
Oct 28, 2024 $ 0.534
+4.32%
$ 220.59 million $ 2.26 million
Oct 27, 2024 $ 0.512
+3.69%
$ 211.4 million $ 1.57 million
Oct 26, 2024 $ 0.494
+1.20%
$ 203.87 million $ 1.2 million