OriginTrail Historical Data

TRAC Page 17
Download
Date Close Price change Market cap Trading volume
Apr 19, 2024 $ 0.922
-1.37%
$ 371.71 million $ 3.2 million
Apr 18, 2024 $ 0.935
+4.50%
$ 376.89 million $ 2.87 million
Apr 17, 2024 $ 0.895
-3.64%
$ 360.65 million $ 3.43 million
Apr 16, 2024 $ 0.929
-0.84%
$ 374.27 million $ 3.85 million
Apr 15, 2024 $ 0.936
-4.20%
$ 377.39 million $ 2.78 million
Apr 14, 2024 $ 0.977
+6.65%
$ 393.93 million $ 3.35 million
Apr 13, 2024 $ 0.916
-5.61%
$ 369.36 million $ 4.59 million
Apr 12, 2024 $ 0.971
-7.74%
$ 391.33 million $ 3.79 million
Apr 11, 2024 $ 1.05
-8.10%
$ 424.09 million $ 3.53 million
Apr 10, 2024 $ 1.14
-2.14%
$ 461.47 million $ 3.8 million
Apr 9, 2024 $ 1.17
-0.66%
$ 471.55 million $ 5.05 million
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