OriginTrail Historical Data

TRAC Page 16
Download
Date Close Price change Market cap Trading volume
Jun 8, 2024 $ 0.857
+2.87%
$ 347.54 million $ 2.26 million
Jun 7, 2024 $ 0.833
-4.49%
$ 337.93 million $ 2.43 million
Jun 6, 2024 $ 0.872
-0.58%
$ 353.84 million $ 3.14 million
Jun 5, 2024 $ 0.878
-1.45%
$ 355.91 million $ 1.93 million
Jun 4, 2024 $ 0.89
+6.04%
$ 361.13 million $ 3.34 million
Jun 3, 2024 $ 0.84
-1.87%
$ 340.56 million $ 2.56 million
Jun 2, 2024 $ 0.856
-2.62%
$ 347.05 million $ 2.23 million
Jun 1, 2024 $ 0.879
+2.72%
$ 356.39 million $ 1.21 million
May 31, 2024 $ 0.856
-0.78%
$ 346.96 million $ 2.43 million
May 30, 2024 $ 0.862
+2.27%
$ 349.69 million $ 3.84 million
May 29, 2024 $ 0.843
-7.72%
$ 341.86 million $ 3.78 million
May 28, 2024 $ 0.914
-4.54%
$ 370.52 million $ 2.43 million
May 27, 2024 $ 0.957
-2.64%
$ 388.06 million $ 2.95 million
May 26, 2024 $ 0.983
+4.20%
$ 398.59 million $ 2.47 million
May 25, 2024 $ 0.943
+2.50%
$ 382.44 million $ 2.52 million
May 24, 2024 $ 0.92
-4.49%
$ 373.1 million $ 3.14 million
May 23, 2024 $ 0.963
-1.87%
$ 390.62 million $ 4.79 million
May 22, 2024 $ 0.981
+4.55%
$ 398.05 million $ 3.42 million
May 21, 2024 $ 0.939
+2.22%
$ 380.74 million $ 4.36 million
May 20, 2024 $ 0.918
+7.08%
$ 372.46 million $ 4.02 million
May 19, 2024 $ 0.858
-5.60%
$ 347.83 million $ 2.24 million
May 18, 2024 $ 0.909
+4.21%
$ 368.49 million $ 3.02 million
May 17, 2024 $ 0.869
+4.02%
$ 352.48 million $ 4.2 million
May 16, 2024 $ 0.836
-2.28%
$ 338.86 million $ 2.9 million
May 15, 2024 $ 0.855
+11.68%
$ 346.77 million $ 2.69 million
May 14, 2024 $ 0.766
-7.12%
$ 310.5 million $ 2.32 million
May 13, 2024 $ 0.824
-0.66%
$ 334.3 million $ 2.51 million
May 12, 2024 $ 0.83
-2.57%
$ 336.51 million $ 2 million
May 11, 2024 $ 0.852
-0.27%
$ 345.38 million $ 1.87 million
May 10, 2024 $ 0.854
-6.63%
$ 346.3 million $ 2.41 million
May 9, 2024 $ 0.914
+9.05%
$ 370.87 million $ 2.68 million
May 8, 2024 $ 0.839
-3.63%
$ 340.1 million $ 2.94 million
May 7, 2024 $ 0.87
-2.80%
$ 352.9 million $ 2.37 million
May 6, 2024 $ 0.895
-3.55%
$ 363.09 million $ 2.81 million
May 5, 2024 $ 0.928
+2.25%
$ 376.46 million $ 2.32 million
May 4, 2024 $ 0.908
-2.34%
$ 368.16 million $ 2.67 million
May 3, 2024 $ 0.93
+11.23%
$ 376.99 million $ 3.16 million
May 2, 2024 $ 0.836
+5.37%
$ 338.93 million $ 4.33 million
May 1, 2024 $ 0.793
+3.24%
$ 321.65 million $ 3.91 million
Apr 30, 2024 $ 0.768
-9.63%
$ 311.58 million $ 3.12 million
Apr 29, 2024 $ 0.85
-1.65%
$ 344.8 million $ 2.2 million
Apr 28, 2024 $ 0.864
-5.28%
$ 350.58 million $ 2.63 million
Apr 27, 2024 $ 0.913
-2.17%
$ 370.16 million $ 2.28 million
Apr 26, 2024 $ 0.933
-2.38%
$ 378.38 million $ 1.82 million
Apr 25, 2024 $ 0.956
-0.07%
$ 387.61 million $ 2.34 million
Apr 24, 2024 $ 0.956
-0.66%
$ 387.88 million $ 2.41 million
Apr 23, 2024 $ 0.963
-1.90%
$ 390.45 million $ 2.07 million
Apr 22, 2024 $ 0.981
+0.32%
$ 398.03 million $ 2.45 million
Apr 21, 2024 $ 0.978
+0.41%
$ 396.76 million $ 2.47 million
Apr 20, 2024 $ 0.974
+5.65%
$ 392.69 million $ 2.44 million