OriginTrail Historical Data

TRAC Page 14
Download
Date Close Price change Market cap Trading volume
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
Sep 5, 2024 $ 1.36
-9.30%
$ 556.71 million $ 445,144
Sep 4, 2024 $ 1.5
+2.96%
$ 613.79 million $ 413,749
Sep 3, 2024 $ 1.45
-7.69%
$ 596.13 million $ 450,463
Sep 2, 2024 $ 1.56
-2.00%
$ 642.53 million $ 430,044
Sep 1, 2024 $ 1.6
-3.32%
$ 656.91 million $ 437,228
Aug 31, 2024 $ 1.66
+2.22%
$ 679.48 million $ 434,647
Aug 30, 2024 $ 1.62
+1.12%
$ 664.7 million $ 438,173
Aug 29, 2024 $ 1.6
+1.46%
$ 657.3 million $ 408,373
Aug 28, 2024 $ 1.58
-3.37%
$ 647.86 million $ 424,496
Aug 27, 2024 $ 1.61
-7.09%
$ 661.83 million $ 427,298
Aug 26, 2024 $ 1.75
+1.93%
$ 716.43 million $ 420,122
Aug 25, 2024 $ 1.71
-3.93%
$ 702.89 million $ 439,162
Aug 24, 2024 $ 1.78
-2.73%
$ 731.62 million $ 436,665
Aug 23, 2024 $ 1.8
+1.93%
$ 739.01 million $ 430,367
Aug 22, 2024 $ 1.77
-3.50%
$ 725.46 million $ 424,958
Aug 21, 2024 $ 1.83
-3.98%
$ 752.55 million $ 422,718
Aug 20, 2024 $ 1.91
-1.90%
$ 782.53 million $ 537,585
Aug 19, 2024 $ 1.94
-5.09%
$ 796.48 million $ 426,387
Aug 18, 2024 $ 2.04
-3.17%
$ 839.19 million $ 443,263
Aug 17, 2024 $ 2.11
+4.56%
$ 866.69 million $ 429,182
Aug 16, 2024 $ 2.01
+5.67%
$ 826.04 million $ 413,569
Aug 15, 2024 $ 1.95
-9.05%
$ 799.77 million $ 640,853
Aug 14, 2024 $ 2.14
+16.73%
$ 879.43 million $ 647,183
Aug 13, 2024 $ 1.83
+18.19%
$ 752.15 million $ 428,689
Aug 12, 2024 $ 1.54
+3.56%
$ 633.92 million $ 429,646
Aug 11, 2024 $ 1.49
-1.72%
$ 612.13 million $ 421,316
Aug 10, 2024 $ 1.52
-1.87%
$ 622.86 million $ 417,257
Aug 9, 2024 $ 1.55
+1.44%
$ 634.72 million $ 425,658
Aug 8, 2024 $ 1.52
+220.66%
$ 624.46 million $ 429,087
Aug 7, 2024 $ 0.474
-6.30%
$ 194.81 million $ 1.99 million
Aug 6, 2024 $ 0.506
+3.01%
$ 207.9 million $ 2.45 million
Aug 5, 2024 $ 0.492
-12.43%
$ 201.83 million $ 3.4 million
Aug 4, 2024 $ 0.561
-6.11%
$ 230.43 million $ 2.28 million
Aug 3, 2024 $ 0.597
-3.84%
$ 243.77 million $ 1.88 million
Aug 2, 2024 $ 0.621
-9.88%
$ 253.51 million $ 2.51 million
Aug 1, 2024 $ 0.69
+2.91%
$ 281.7 million $ 2.86 million
Jul 31, 2024 $ 0.671
-0.92%
$ 273.73 million $ 2.14 million
Jul 30, 2024 $ 0.677
-1.62%
$ 276.28 million $ 2.32 million
Jul 29, 2024 $ 0.688
-1.72%
$ 280.9 million $ 2.29 million