OriginTrail Historical Data

TRAC Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 18, 2024 $ 0.817
+6.18%
$ 329.09 million $ 3.05 million
Feb 17, 2024 $ 0.769
-2.47%
$ 309.95 million $ 1.76 million
Feb 16, 2024 $ 0.789
+3.87%
$ 317.81 million $ 3.3 million
Feb 15, 2024 $ 0.759
-2.76%
$ 305.91 million $ 1.99 million
Feb 14, 2024 $ 0.781
+5.94%
$ 314.59 million $ 3.04 million
Feb 13, 2024 $ 0.737
-2.51%
$ 296.96 million $ 1.81 million
Feb 12, 2024 $ 0.756
+3.13%
$ 304.62 million $ 2.94 million
Feb 11, 2024 $ 0.733
+3.72%
$ 295.37 million $ 2.83 million
Feb 10, 2024 $ 0.707
-3.48%
$ 284.78 million $ 2.47 million
Feb 9, 2024 $ 0.732
+5.61%
$ 295.05 million $ 2.76 million
Feb 8, 2024 $ 0.693
-5.10%
$ 279.38 million $ 1.81 million
Feb 7, 2024 $ 0.73
+6.22%
$ 294.38 million $ 2.24 million
Feb 6, 2024 $ 0.688
+5.99%
$ 277.15 million $ 2.04 million
Feb 5, 2024 $ 0.649
-1.96%
$ 261.5 million $ 1.69 million
Feb 4, 2024 $ 0.662
-2.14%
$ 266.72 million $ 1.65 million
Feb 3, 2024 $ 0.676
-4.87%
$ 272.53 million $ 1.72 million
Feb 2, 2024 $ 0.711
+9.52%
$ 286.5 million $ 2.03 million
Feb 1, 2024 $ 0.649
-5.54%
$ 261.61 million $ 1.93 million
Jan 31, 2024 $ 0.687
-1.06%
$ 276.96 million $ 2.14 million
Jan 30, 2024 $ 0.695
+8.36%
$ 279.92 million $ 2.81 million
Jan 29, 2024 $ 0.641
+3.10%
$ 258.31 million $ 1.74 million
Jan 28, 2024 $ 0.622
-2.30%
$ 250.54 million $ 1.99 million
Jan 27, 2024 $ 0.636
-4.36%
$ 256.43 million $ 3.26 million
Jan 26, 2024 $ 0.665
+5.18%
$ 267.98 million $ 1.74 million
Jan 25, 2024 $ 0.632
+7.95%
$ 254.78 million $ 2.37 million
Jan 24, 2024 $ 0.586
+14.77%
$ 235.97 million $ 2.97 million
Jan 23, 2024 $ 0.51
+0.11%
$ 205.6 million $ 2.58 million
Jan 22, 2024 $ 0.51
-6.92%
$ 205.37 million $ 1.83 million
Jan 21, 2024 $ 0.548
-9.12%
$ 220.68 million $ 2.67 million
Jan 20, 2024 $ 0.603
-1.34%
$ 242.81 million $ 1.9 million
Jan 19, 2024 $ 0.611
-0.90%
$ 246.11 million $ 2.02 million
Jan 18, 2024 $ 0.616
-7.46%
$ 248.33 million $ 2.5 million
Jan 17, 2024 $ 0.666
-0.09%
$ 268.39 million $ 2.16 million
Jan 16, 2024 $ 0.667
+0.11%
$ 268.62 million $ 2.05 million
Jan 15, 2024 $ 0.666
+0.33%
$ 268.32 million $ 2.09 million
Jan 14, 2024 $ 0.664
-6.59%
$ 267.44 million $ 3.14 million
Jan 13, 2024 $ 0.71
+1.51%
$ 286.27 million $ 1.98 million
Jan 12, 2024 $ 0.7
-8.65%
$ 281.92 million $ 2.61 million
Jan 11, 2024 $ 0.765
-5.10%
$ 308.34 million $ 3.37 million