OriginTrail Historical Data

TRAC Page 12
Download
Date Close Price change Market cap Trading volume
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
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