OriginTrail Historical Data

TRAC Page 18
Download
Date Close Price change Market cap Trading volume
Dec 30, 2023 $ 0.672
+11.92%
$ 270.7 million $ 3.34 million
Dec 29, 2023 $ 0.6
+0.05%
$ 241.75 million $ 2.25 million
Dec 28, 2023 $ 0.6
-6.34%
$ 241.62 million $ 2.01 million
Dec 27, 2023 $ 0.64
+4.54%
$ 257.97 million $ 2.03 million
Dec 26, 2023 $ 0.613
-6.72%
$ 246.8 million $ 2.27 million
Dec 25, 2023 $ 0.657
+2.71%
$ 264.57 million $ 2.88 million
Dec 24, 2023 $ 0.639
+12.72%
$ 257.52 million $ 5.12 million
Dec 23, 2023 $ 0.567
+3.97%
$ 228.46 million $ 3.03 million
Dec 22, 2023 $ 0.545
+3.14%
$ 219.73 million $ 2.02 million
Dec 21, 2023 $ 0.529
+6.32%
$ 213.16 million $ 2.18 million
Dec 20, 2023 $ 0.497
+0.89%
$ 200.44 million $ 2.16 million
Dec 19, 2023 $ 0.493
+0.44%
$ 198.66 million $ 2.88 million
Dec 18, 2023 $ 0.491
-4.97%
$ 197.78 million $ 1.95 million
Dec 17, 2023 $ 0.517
-3.23%
$ 208.12 million $ 2.11 million
Dec 16, 2023 $ 0.534
+2.60%
$ 215.08 million $ 2.02 million
Dec 15, 2023 $ 0.52
-7.93%
$ 209.7 million $ 2.53 million
Dec 14, 2023 $ 0.565
+8.83%
$ 227.76 million $ 2.71 million
Dec 13, 2023 $ 0.519
-1.49%
$ 209.27 million $ 1.92 million
Dec 12, 2023 $ 0.527
+5.00%
$ 212.35 million $ 2.48 million
Dec 11, 2023 $ 0.502
-3.35%
$ 202.26 million $ 1.65 million
Dec 10, 2023 $ 0.519
+0.56%
$ 209.28 million $ 2.11 million
Dec 9, 2023 $ 0.517
-3.13%
$ 208.1 million $ 1.9 million
Dec 8, 2023 $ 0.533
+3.10%
$ 214.84 million $ 2.27 million
Dec 7, 2023 $ 0.517
+1.77%
$ 208.37 million $ 2.32 million
Dec 6, 2023 $ 0.508
-6.63%
$ 204.76 million $ 2.4 million
Dec 5, 2023 $ 0.544
+5.76%
$ 219.31 million $ 2.93 million
Dec 4, 2023 $ 0.515
-7.37%
$ 207.35 million $ 2.73 million
Dec 3, 2023 $ 0.556
-2.72%
$ 223.85 million $ 2.69 million
Dec 2, 2023 $ 0.571
+10.77%
$ 230.12 million $ 2.95 million
Dec 1, 2023 $ 0.515
-3.90%
$ 207.5 million $ 3.04 million
Nov 30, 2023 $ 0.536
-0.27%
$ 215.92 million $ 3.25 million
Nov 29, 2023 $ 0.537
-34.53%
$ 216.5 million $ 3.53 million
Nov 28, 2023 $ 0.821
+110.24%
$ 330.91 million $ 276,600
Nov 27, 2023 $ 0.391
+1.51%
$ 157.4 million $ 2.1 million
Nov 26, 2023 $ 0.385
-1.89%
$ 155.05 million $ 1.77 million
Nov 25, 2023 $ 0.392
-6.60%
$ 158.08 million $ 1.94 million
Nov 24, 2023 $ 0.42
+0.11%
$ 169.23 million $ 2.42 million
Nov 23, 2023 $ 0.42
+3.00%
$ 169.05 million $ 2.06 million
Nov 22, 2023 $ 0.407
+29.76%
$ 164.13 million $ 3.18 million
Nov 21, 2023 $ 0.314
-9.08%
$ 126.47 million $ 1.86 million
Nov 20, 2023 $ 0.346
+6.95%
$ 139.26 million $ 2.76 million
Nov 19, 2023 $ 0.324
+7.93%
$ 130.34 million $ 2.01 million
Nov 18, 2023 $ 0.3
+13.83%
$ 120.75 million $ 2.65 million
Nov 17, 2023 $ 0.263
-0.40%
$ 106.08 million $ 1.42 million
Nov 16, 2023 $ 0.264
-3.04%
$ 106.5 million $ 1.74 million
Nov 15, 2023 $ 0.273
+2.22%
$ 109.85 million $ 2.61 million
Nov 14, 2023 $ 0.267
-1.13%
$ 107.46 million $ 2.43 million
Nov 13, 2023 $ 0.27
-9.50%
$ 108.68 million $ 1.93 million
Nov 12, 2023 $ 0.298
-0.96%
$ 120.09 million $ 1.52 million
Nov 11, 2023 $ 0.301
-1.26%
$ 121.26 million $ 2.08 million