OriginTrail Historical Data

TRAC Page 12
Download
Date Close Price change Market cap Trading volume
Oct 25, 2024 $ 0.488
-3.12%
$ 201.47 million $ 2 million
Oct 24, 2024 $ 0.503
+11.79%
$ 207.95 million $ 3.11 million
Oct 23, 2024 $ 0.45
-5.02%
$ 186.01 million $ 1.53 million
Oct 22, 2024 $ 0.474
+2.63%
$ 195.71 million $ 1.57 million
Oct 21, 2024 $ 0.462
-5.57%
$ 190.69 million $ 1.4 million
Oct 20, 2024 $ 0.489
+2.22%
$ 201.94 million $ 1.43 million
Oct 19, 2024 $ 0.478
+0.51%
$ 197.55 million $ 1.37 million
Oct 18, 2024 $ 2.02
+2.29%
$ 835.95 million $ 103,925
Oct 17, 2024 $ 1.98
+61.06%
$ 816.31 million $ 101,208
Oct 16, 2024 $ 1.22
-8.87%
$ 504.77 million $ 426,496
Oct 15, 2024 $ 1.34
+180.75%
$ 553.93 million $ 422,187
Oct 14, 2024 $ 0.478
+0.36%
$ 197.3 million $ 1.63 million
Oct 13, 2024 $ 0.476
-3.05%
$ 196.6 million $ 1.6 million
Oct 12, 2024 $ 0.491
+0.28%
$ 201.55 million $ 1.26 million
Oct 11, 2024 $ 0.489
+0.64%
$ 200.73 million $ 1.43 million
Oct 10, 2024 $ 0.486
+4.64%
$ 199.46 million $ 1.99 million
Oct 9, 2024 $ 0.464
-2.79%
$ 190.61 million $ 1.7 million
Oct 8, 2024 $ 0.478
-4.38%
$ 196.06 million $ 2.24 million
Oct 7, 2024 $ 0.499
-3.33%
$ 205.03 million $ 1.62 million
Oct 6, 2024 $ 0.517
+1.26%
$ 212.1 million $ 1.49 million
Oct 5, 2024 $ 0.51
-2.35%
$ 209.46 million $ 1.23 million
Oct 4, 2024 $ 0.522
+4.34%
$ 214.5 million $ 1.92 million
Oct 3, 2024 $ 0.501
-1.66%
$ 205.58 million $ 1.58 million
Oct 2, 2024 $ 0.509
-2.20%
$ 209.06 million $ 2.08 million
Oct 1, 2024 $ 0.521
-6.62%
$ 213.76 million $ 1.74 million
Sep 30, 2024 $ 0.557
-5.72%
$ 228.79 million $ 1.56 million
Sep 29, 2024 $ 0.591
+0.12%
$ 242.75 million $ 1.1 million
Sep 28, 2024 $ 0.59
-6.54%
$ 242.39 million $ 1.5 million
Sep 27, 2024 $ 0.632
+1.53%
$ 259.47 million $ 1.88 million
Sep 26, 2024 $ 0.622
+1.84%
$ 255.53 million $ 1.85 million
Sep 25, 2024 $ 0.611
-2.58%
$ 250.69 million $ 2.06 million
Sep 24, 2024 $ 0.627
+7.51%
$ 257.32 million $ 1.82 million
Sep 23, 2024 $ 0.583
+7.03%
$ 239.34 million $ 2.38 million
Sep 22, 2024 $ 0.545
+0.55%
$ 223.58 million $ 1.85 million
Sep 21, 2024 $ 0.542
+4.78%
$ 222.48 million $ 1.22 million
Sep 20, 2024 $ 0.517
-0.02%
$ 212.33 million $ 1.83 million
Sep 19, 2024 $ 0.517
+3.36%
$ 212.38 million $ 2.34 million
Sep 18, 2024 $ 0.498
-5.50%
$ 204.49 million $ 1.12 million
Sep 17, 2024 $ 0.527
+1.65%
$ 216.39 million $ 2 million
Sep 16, 2024 $ 0.518
-6.79%
$ 212.88 million $ 1.37 million
Sep 15, 2024 $ 0.555
+0.63%
$ 227.88 million $ 2.39 million
Sep 14, 2024 $ 0.552
-0.70%
$ 226.44 million $ 2.38 million
Sep 13, 2024 $ 0.555
+3.61%
$ 228.03 million $ 2.09 million
Sep 12, 2024 $ 0.54
-61.43%
$ 221.84 million $ 1.68 million
Sep 11, 2024 $ 1.4
-2.51%
$ 575.19 million $ 423,246
Sep 10, 2024 $ 1.44
-3.69%
$ 589.98 million $ 431,894
Sep 9, 2024 $ 1.49
+8.91%
$ 612.56 million $ 442,320
Sep 8, 2024 $ 1.37
+6.62%
$ 562.48 million $ 434,233
Sep 7, 2024 $ 1.3
+1.40%
$ 534.54 million $ 430,393
Sep 6, 2024 $ 1.28
-5.31%
$ 527.16 million $ 458,496