OriginTrail Historical Data

TRAC Page 16
Download
Date Close Price change Market cap Trading volume
Apr 8, 2024 $ 1.18
+8.16%
$ 474.67 million $ 2.58 million
Apr 7, 2024 $ 1.09
+2.88%
$ 438.86 million $ 2.67 million
Apr 6, 2024 $ 1.06
+5.08%
$ 426.52 million $ 2.18 million
Apr 5, 2024 $ 1.01
-2.68%
$ 405.93 million $ 3.24 million
Apr 4, 2024 $ 1.03
+2.44%
$ 417.08 million $ 5.01 million
Apr 3, 2024 $ 1.01
-1.06%
$ 407.21 million $ 4.01 million
Apr 2, 2024 $ 1.02
-5.23%
$ 411.32 million $ 5 million
Apr 1, 2024 $ 1.08
-6.57%
$ 434.07 million $ 5.34 million
Mar 31, 2024 $ 1.15
-4.64%
$ 464.57 million $ 4.79 million
Mar 30, 2024 $ 1.21
-1.56%
$ 487.18 million $ 3.09 million
Mar 29, 2024 $ 1.23
-0.53%
$ 494.88 million $ 3.34 million
Mar 28, 2024 $ 1.23
+4.89%
$ 497.52 million $ 4.19 million
Mar 27, 2024 $ 1.18
-1.36%
$ 474.32 million $ 3.89 million
Mar 26, 2024 $ 1.19
-5.17%
$ 480.86 million $ 4.23 million
Mar 25, 2024 $ 1.26
+4.32%
$ 507.09 million $ 4.13 million
Mar 24, 2024 $ 1.21
+2.40%
$ 486.11 million $ 2.37 million
Mar 23, 2024 $ 1.18
+2.89%
$ 474.7 million $ 2.49 million
Mar 22, 2024 $ 1.14
-41.98%
$ 461.35 million $ 2.99 million
Mar 21, 2024 $ 2
+72.92%
$ 805.1 million $ 2.13 million
Mar 20, 2024 $ 1.16
+9.80%
$ 465.58 million $ 5.26 million
Mar 19, 2024 $ 1.05
-8.44%
$ 424 million $ 4.44 million
Mar 18, 2024 $ 1.15
-9.20%
$ 463.11 million $ 3.19 million
Mar 17, 2024 $ 1.27
+14.36%
$ 510.05 million $ 4 million
Mar 16, 2024 $ 1.11
-7.37%
$ 446.02 million $ 3.66 million
Mar 15, 2024 $ 1.19
-1.53%
$ 481.49 million $ 5.96 million
Mar 14, 2024 $ 1.21
-3.78%
$ 488.94 million $ 5.86 million
Mar 13, 2024 $ 1.26
-2.25%
$ 508.17 million $ 4.02 million
Mar 12, 2024 $ 1.29
-7.42%
$ 519.85 million $ 5.35 million
Mar 11, 2024 $ 1.39
-2.15%
$ 561.49 million $ 4.54 million
Mar 10, 2024 $ 1.42
-4.69%
$ 573.84 million $ 3.46 million
Mar 9, 2024 $ 1.49
+4.51%
$ 602.03 million $ 5.25 million
Mar 8, 2024 $ 1.43
+0.72%
$ 576.06 million $ 5.4 million
Mar 7, 2024 $ 1.42
-1.78%
$ 571.95 million $ 8.05 million
Mar 6, 2024 $ 1.44
+20.97%
$ 582.32 million $ 8.51 million
Mar 5, 2024 $ 1.19
-5.03%
$ 481.36 million $ 5.9 million
Mar 4, 2024 $ 1.26
-0.25%
$ 506.86 million $ 6.87 million
Mar 3, 2024 $ 1.26
-1.49%
$ 508.11 million $ 3.83 million
Mar 2, 2024 $ 1.28
+4.10%
$ 515.81 million $ 4.8 million
Mar 1, 2024 $ 1.23
+20.31%
$ 495.52 million $ 6.89 million
Feb 29, 2024 $ 1.02
-4.70%
$ 411.88 million $ 3.73 million
Feb 28, 2024 $ 1.07
+3.37%
$ 432.17 million $ 4.44 million
Feb 27, 2024 $ 1.04
-3.15%
$ 418.1 million $ 3.28 million
Feb 26, 2024 $ 1.07
+6.28%
$ 431.7 million $ 3.26 million
Feb 25, 2024 $ 1.01
+0.02%
$ 406.18 million $ 2.7 million
Feb 24, 2024 $ 1.01
-2.87%
$ 406.09 million $ 2.92 million
Feb 23, 2024 $ 1.04
+7.29%
$ 418.08 million $ 7.17 million
Feb 22, 2024 $ 0.967
+16.94%
$ 389.68 million $ 5.64 million
Feb 21, 2024 $ 0.827
-4.11%
$ 333.23 million $ 2.63 million
Feb 20, 2024 $ 0.862
-1.33%
$ 347.5 million $ 2.93 million
Feb 19, 2024 $ 0.874
+7.01%
$ 352.17 million $ 3.33 million