OriginTrail Historical Data

TRAC Page 20
Download
Date Close Price change Market cap Trading volume
Sep 21, 2023 $ 0.23
-6.20%
$ 92.63 million $ 687,260
Sep 20, 2023 $ 0.245
+2.50%
$ 98.72 million $ 656,049
Sep 19, 2023 $ 0.239
-0.38%
$ 96.32 million $ 679,907
Sep 18, 2023 $ 0.24
+3.55%
$ 96.69 million $ 626,841
Sep 17, 2023 $ 0.232
-4.82%
$ 93.37 million $ 654,569
Sep 16, 2023 $ 0.244
+6.66%
$ 98.11 million $ 634,323
Sep 15, 2023 $ 0.228
+3.49%
$ 91.98 million $ 731,487
Sep 14, 2023 $ 0.221
+1.40%
$ 88.88 million $ 671,865
Sep 13, 2023 $ 0.218
-0.12%
$ 87.65 million $ 722,387
Sep 12, 2023 $ 0.218
+2.87%
$ 87.76 million $ 783,313
Sep 11, 2023 $ 0.212
-6.08%
$ 85.31 million $ 677,111
Sep 10, 2023 $ 0.225
-2.55%
$ 90.83 million $ 881,198
Sep 9, 2023 $ 0.231
-2.11%
$ 93.21 million $ 610,432
Sep 8, 2023 $ 0.236
-3.03%
$ 95.21 million $ 754,906
Sep 7, 2023 $ 0.244
+2.32%
$ 98.19 million $ 684,046
Sep 6, 2023 $ 0.238
+1.00%
$ 95.97 million $ 694,013
Sep 5, 2023 $ 0.236
+0.02%
$ 95.02 million $ 669,291
Sep 4, 2023 $ 0.236
-2.50%
$ 95 million $ 221,109
Sep 3, 2023 $ 0.242
-0.90%
$ 97.43 million $ 1.12 million
Sep 2, 2023 $ 0.244
+3.48%
$ 98.29 million $ 1.21 million
Sep 1, 2023 $ 0.236
+2.81%
$ 94.99 million $ 857,843
Aug 31, 2023 $ 0.229
-3.03%
$ 92.39 million $ 1.01 million
Aug 30, 2023 $ 0.237
-0.68%
$ 95.28 million $ 1.02 million
Aug 29, 2023 $ 0.238
+3.68%
$ 95.93 million $ 887,109
Aug 28, 2023 $ 0.23
+0.42%
$ 92.52 million $ 969,323
Aug 27, 2023 $ 0.229
-0.87%
$ 92.14 million $ 907,051
Aug 26, 2023 $ 0.231
+2.17%
$ 92.95 million $ 1.11 million
Aug 25, 2023 $ 0.226
+0.70%
$ 90.97 million $ 1 million
Aug 24, 2023 $ 0.224
+0.08%
$ 90.34 million $ 516,667
Aug 23, 2023 $ 0.224
+3.06%
$ 90.27 million $ 856,239
Aug 22, 2023 $ 0.217
-1.28%
$ 87.59 million $ 665,230
Aug 21, 2023 $ 0.22
-0.97%
$ 88.72 million $ 816,409
Aug 20, 2023 $ 0.222
-1.51%
$ 89.59 million $ 727,777
Aug 19, 2023 $ 0.226
+3.09%
$ 90.97 million $ 916,145
Aug 18, 2023 $ 0.219
-0.13%
$ 88.24 million $ 725,858
Aug 17, 2023 $ 0.219
-6.59%
$ 88.36 million $ 1 million
Aug 16, 2023 $ 0.235
+4.03%
$ 94.59 million $ 1.29 million
Aug 15, 2023 $ 0.226
-4.47%
$ 90.93 million $ 3.32 million
Aug 14, 2023 $ 0.236
-2.60%
$ 95.19 million $ 871,172
Aug 13, 2023 $ 0.243
-35.59%
$ 97.73 million $ 1.37 million
Aug 12, 2023 $ 0.377
+61.45%
$ 152.05 million $ 27,155
Aug 11, 2023 $ 0.234
-0.26%
$ 94.18 million $ 2.03 million
Aug 9, 2023 $ 0.248
+1.15%
$ 100.1 million $ 578,883
Aug 8, 2023 $ 0.246
+1.64%
$ 98.96 million $ 2.7 million
Aug 7, 2023 $ 0.242
+0.49%
$ 97.36 million $ 1.97 million
Aug 6, 2023 $ 0.241
-2.04%
$ 96.88 million $ 1.55 million
Aug 5, 2023 $ 0.246
-4.79%
$ 98.9 million $ 1.82 million
Aug 4, 2023 $ 0.258
-1.30%
$ 103.88 million $ 1.12 million
Aug 3, 2023 $ 0.261
-2.05%
$ 105.24 million $ 724,418
Aug 2, 2023 $ 0.267
+2.11%
$ 107.45 million $ 1.02 million