OriginTrail Historical Data

TRAC Page 15
Download
Date Close Price change Market cap Trading volume
Jul 28, 2024 $ 0.7
-1.94%
$ 285.8 million $ 2.18 million
Jul 27, 2024 $ 0.714
+4.39%
$ 291.46 million $ 2.84 million
Jul 26, 2024 $ 0.685
+1.75%
$ 279.39 million $ 1.28 million
Jul 25, 2024 $ 0.673
+1.70%
$ 274.59 million $ 3.29 million
Jul 24, 2024 $ 0.662
-6.94%
$ 270 million $ 3.45 million
Jul 23, 2024 $ 0.711
-6.27%
$ 290.23 million $ 3.17 million
Jul 22, 2024 $ 0.759
-3.67%
$ 309.91 million $ 5.62 million
Jul 21, 2024 $ 0.789
+19.17%
$ 322.05 million $ 6.38 million
Jul 20, 2024 $ 0.662
-1.91%
$ 270.25 million $ 2.57 million
Jul 19, 2024 $ 0.675
+5.00%
$ 275.52 million $ 2.48 million
Jul 18, 2024 $ 0.643
-2.89%
$ 262.45 million $ 2.56 million
Jul 17, 2024 $ 0.662
-0.83%
$ 270.26 million $ 2.65 million
Jul 16, 2024 $ 0.668
-5.26%
$ 272.53 million $ 2.31 million
Jul 15, 2024 $ 0.705
+4.21%
$ 287.67 million $ 2 million
Jul 14, 2024 $ 0.677
+1.25%
$ 276.05 million $ 1.38 million
Jul 13, 2024 $ 0.668
+2.85%
$ 270.98 million $ 1.54 million
Jul 12, 2024 $ 0.65
+0.04%
$ 263.48 million $ 1.6 million
Jul 11, 2024 $ 0.649
-0.38%
$ 263.38 million $ 2.05 million
Jul 10, 2024 $ 0.652
+0.61%
$ 264.38 million $ 2.39 million
Jul 9, 2024 $ 0.648
-1.74%
$ 262.76 million $ 1.83 million
Jul 8, 2024 $ 0.659
-0.28%
$ 267.42 million $ 1.96 million
Jul 7, 2024 $ 0.661
-4.10%
$ 268.17 million $ 1.99 million
Jul 6, 2024 $ 0.69
+4.81%
$ 279.63 million $ 1.64 million
Jul 5, 2024 $ 0.658
+2.34%
$ 266.81 million $ 2.37 million
Jul 4, 2024 $ 0.643
-12.63%
$ 260.69 million $ 1.86 million
Jul 3, 2024 $ 0.736
-8.08%
$ 298.38 million $ 2.15 million
Jul 2, 2024 $ 0.8
-1.60%
$ 324.59 million $ 2.22 million
Jul 1, 2024 $ 0.813
+4.61%
$ 329.87 million $ 2.8 million
Jun 30, 2024 $ 0.778
+3.62%
$ 315.34 million $ 2.31 million
Jun 29, 2024 $ 0.75
-0.82%
$ 304.32 million $ 1.86 million
Jun 28, 2024 $ 0.757
-4.28%
$ 306.83 million $ 1.36 million
Jun 27, 2024 $ 0.79
+15.31%
$ 320.53 million $ 2.44 million
Jun 26, 2024 $ 0.685
-5.76%
$ 277.97 million $ 2.41 million
Jun 25, 2024 $ 0.727
+9.81%
$ 294.9 million $ 2.31 million
Jun 24, 2024 $ 0.662
+0.98%
$ 268.54 million $ 2.25 million
Jun 23, 2024 $ 0.656
-3.90%
$ 265.93 million $ 2.52 million
Jun 22, 2024 $ 0.682
+7.58%
$ 276.74 million $ 2.59 million
Jun 21, 2024 $ 0.634
-1.11%
$ 257.25 million $ 1.93 million
Jun 20, 2024 $ 0.641
-2.41%
$ 260.12 million $ 2.76 million
Jun 19, 2024 $ 0.657
+1.43%
$ 266.9 million $ 2.36 million
Jun 18, 2024 $ 0.648
-7.31%
$ 262.79 million $ 2.81 million
Jun 17, 2024 $ 0.699
-10.00%
$ 283.52 million $ 2.65 million
Jun 16, 2024 $ 0.777
+1.94%
$ 315.03 million $ 1.83 million
Jun 15, 2024 $ 0.762
+1.26%
$ 309.04 million $ 1.97 million
Jun 14, 2024 $ 0.753
-5.69%
$ 305.19 million $ 2.69 million
Jun 13, 2024 $ 0.798
+1.81%
$ 323.65 million $ 2.66 million
Jun 12, 2024 $ 0.784
+0.28%
$ 317.89 million $ 2.36 million
Jun 11, 2024 $ 0.782
-3.52%
$ 317 million $ 2.56 million
Jun 10, 2024 $ 0.81
-8.94%
$ 328.58 million $ 2.23 million
Jun 9, 2024 $ 0.89
+3.80%
$ 360.85 million $ 1.48 million