OriginTrail Historical Data

TRAC Page 19
Download
Date Close Price change Market cap Trading volume
Nov 10, 2023 $ 0.305
-6.49%
$ 122.81 million $ 2.05 million
Nov 9, 2023 $ 0.326
+20.53%
$ 131.36 million $ 4.41 million
Nov 8, 2023 $ 0.27
+0.56%
$ 109.31 million $ 2.7 million
Nov 7, 2023 $ 0.269
-6.61%
$ 108.38 million $ 1.49 million
Nov 6, 2023 $ 0.288
+6.87%
$ 115.96 million $ 1.02 million
Nov 5, 2023 $ 0.269
+1.57%
$ 108.58 million $ 817,063
Nov 4, 2023 $ 0.265
-2.57%
$ 106.9 million $ 741,411
Nov 3, 2023 $ 0.272
+3.42%
$ 109.73 million $ 851,915
Nov 2, 2023 $ 0.263
-3.44%
$ 106.09 million $ 1.65 million
Nov 1, 2023 $ 0.273
+6.19%
$ 109.88 million $ 2.18 million
Oct 31, 2023 $ 0.257
-5.18%
$ 103.48 million $ 1.77 million
Oct 30, 2023 $ 0.271
+1.73%
$ 109.12 million $ 1.93 million
Oct 29, 2023 $ 0.266
+0.83%
$ 107.26 million $ 1.17 million
Oct 28, 2023 $ 0.264
+0.63%
$ 106.37 million $ 1.25 million
Oct 27, 2023 $ 0.262
-2.91%
$ 105.72 million $ 1.15 million
Oct 26, 2023 $ 0.27
+4.02%
$ 108.9 million $ 1.78 million
Oct 25, 2023 $ 0.26
+3.93%
$ 104.69 million $ 2.02 million
Oct 24, 2023 $ 0.25
+0.68%
$ 100.73 million $ 2.14 million
Oct 23, 2023 $ 0.248
+6.41%
$ 100.05 million $ 1.56 million
Oct 22, 2023 $ 0.233
-0.41%
$ 94.02 million $ 1.41 million
Oct 21, 2023 $ 0.234
+4.87%
$ 94.4 million $ 1.29 million
Oct 20, 2023 $ 0.223
+2.27%
$ 90.02 million $ 1.65 million
Oct 19, 2023 $ 0.218
+1.64%
$ 88.02 million $ 1.28 million
Oct 18, 2023 $ 0.215
-0.53%
$ 86.6 million $ 1.42 million
Oct 17, 2023 $ 0.216
-4.20%
$ 87.06 million $ 1.36 million
Oct 16, 2023 $ 0.226
+2.56%
$ 90.87 million $ 605,486
Oct 15, 2023 $ 0.22
+2.02%
$ 88.6 million $ 606,534
Oct 14, 2023 $ 0.216
+0.60%
$ 86.85 million $ 548,788
Oct 13, 2023 $ 0.214
+0.24%
$ 86.33 million $ 722,849
Oct 12, 2023 $ 0.214
-3.34%
$ 86.12 million $ 551,635
Oct 11, 2023 $ 0.221
+0.78%
$ 89.09 million $ 672,069
Oct 10, 2023 $ 0.219
+0.51%
$ 88.4 million $ 728,276
Oct 9, 2023 $ 0.218
-2.87%
$ 87.95 million $ 787,303
Oct 8, 2023 $ 0.225
+0.69%
$ 90.56 million $ 746,615
Oct 7, 2023 $ 0.223
+0.77%
$ 89.93 million $ 683,275
Oct 6, 2023 $ 0.222
-1.14%
$ 89.24 million $ 530,875
Oct 5, 2023 $ 0.596
+159.68%
$ 240.18 million $ 71,105
Oct 4, 2023 $ 0.23
-2.32%
$ 92.49 million $ 739,413
Oct 3, 2023 $ 0.235
-2.53%
$ 94.69 million $ 1.18 million
Oct 2, 2023 $ 0.241
-0.20%
$ 97.14 million $ 1.28 million
Oct 1, 2023 $ 0.242
+2.95%
$ 97.33 million $ 1.02 million
Sep 30, 2023 $ 0.235
+0.63%
$ 94.55 million $ 600,019
Sep 29, 2023 $ 0.233
-0.36%
$ 93.95 million $ 565,653
Sep 28, 2023 $ 0.234
+2.10%
$ 94.29 million $ 660,087
Sep 27, 2023 $ 0.229
-0.59%
$ 92.36 million $ 725,824
Sep 26, 2023 $ 0.231
-0.38%
$ 92.9 million $ 545,904
Sep 25, 2023 $ 0.231
+0.63%
$ 93.25 million $ 571,781
Sep 24, 2023 $ 0.23
-1.43%
$ 92.66 million $ 600,713
Sep 23, 2023 $ 0.233
+0.71%
$ 94.01 million $ 613,091
Sep 22, 2023 $ 0.232
+0.77%
$ 93.34 million $ 701,689