OriginTrail Historical Data

TRAC Page 2
Download
Date Close Price change Market cap Trading volume
Aug 18 $ 0.431
-1.64%
$ 127.99 million $ 15.91 million
Aug 11 $ 0.438
-6.46%
$ 135.7 million $ 18.61 million
Aug 4 $ 0.482
+10.33%
$ 144.61 million $ 9.98 million
Jul 28 $ 0.437
-15.92%
$ 134.26 million $ 12.22 million
Jul 21 $ 0.5
-1.39%
$ 159.8 million $ 15.82 million
Jul 14 $ 0.421
+23.59%
$ 155.81 million $ 16.16 million
Jul 7 $ 0.328
+0.78%
$ 169.53 million $ 12.01 million
Jun 30 $ 0.309
-4.13%
$ 161.92 million $ 11.64 million
Jun 23 $ 0.302
+1.54%
$ 160.65 million $ 10.8 million
Jun 16 $ 0.303
-14.83%
$ 148.18 million $ 11.51 million
Jun 9 $ 0.356
-3.97%
$ 177.32 million $ 17.92 million
Jun 2 $ 0.384
-10.30%
$ 184.92 million $ 17.83 million
May 26 $ 0.428
-6.14%
$ 213.36 million $ 17.4 million
May 19 $ 0.457
+7.37%
$ 227.32 million $ 24.04 million
May 12 $ 0.43
-7.60%
$ 212.13 million $ 14.51 million
May 5 $ 0.491
+26.07%
$ 231.61 million $ 13.69 million
Apr 28 $ 0.389
-0.98%
$ 193.91 million $ 13.2 million
Apr 21 $ 0.393
+10.68%
$ 195.86 million $ 21.15 million
Apr 14 $ 0.356
-4.53%
$ 176.97 million $ 6.75 million
Apr 7 $ 0.385
+21.46%
$ 186.01 million $ 16.87 million
Mar 31 $ 0.317
-16.80%
$ 158.1 million $ 13.08 million
Mar 24 $ 0.376
-7.75%
$ 190.03 million $ 17.5 million
Mar 17 $ 0.396
+1.16%
$ 202.98 million $ 27.72 million
Mar 10 $ 0.416
+13.04%
$ 194.85 million $ 32.96 million
Mar 3 $ 0.416
-3.76%
$ 183.11 million $ 15.77 million
Feb 24 $ 0.433
-13.46%
$ 215.56 million $ 9.52 million
Feb 17 $ 0.494
+6.76%
$ 249.08 million $ 17.41 million
Feb 10 $ 0.468
-3.56%
$ 230.55 million $ 11.49 million
Feb 3 $ 0.449
-0.12%
$ 241.85 million $ 10.92 million
Jan 27 $ 0.449
-37.25%
$ 223.62 million $ 13.06 million
Jan 20 $ 0.786
+21.05%
$ 295.61 million $ 16.98 million
Jan 13 $ 0.735
-12.60%
$ 268.26 million $ 21.97 million
Jan 6 $ 0.788
-12.65%
$ 347.42 million $ 15.13 million
Dec 30 $ 0.927
-2.16%
$ 372.38 million $ 19.79 million
Dec 23 $ 0.892
+16.00%
$ 391.17 million $ 17.27 million
Dec 16 $ 0.769
-29.79%
$ 317.73 million $ 21.64 million
Dec 9 $ 1.1
-7.57%
$ 453.18 million $ 31.73 million
Dec 2 $ 1.18
+14.55%
$ 489.46 million $ 44.85 million
Nov 25 $ 1.03
+12.02%
$ 424.42 million $ 28.09 million
Nov 18 $ 0.894
+16.28%
$ 378.88 million $ 24.67 million
Nov 11 $ 0.786
-0.58%
$ 317.51 million $ 20.69 million
Nov 4 $ 0.83
+49.70%
$ 326.61 million $ 18.06 million
Oct 28 $ 0.554
+8.29%
$ 228.98 million $ 16.27 million
Oct 21 $ 0.494
+0.96%
$ 211.4 million $ 10.81 million
Oct 14 $ 0.489
+2.72%
$ 201.94 million $ 5.48 million
Oct 7 $ 0.491
-4.97%
$ 196.6 million $ 10.25 million
Sep 30 $ 0.51
-13.68%
$ 212.1 million $ 10.11 million
Sep 23 $ 0.59
+8.40%
$ 242.75 million $ 11.48 million
Sep 16 $ 0.542
-2.58%
$ 223.58 million $ 9.89 million
Sep 9 $ 0.552
-59.74%
$ 227.88 million $ 7.45 million