OriginTrail Historical Data

TRAC Page 22
Download
Date Close Price change Market cap Trading volume
Jun 12, 2023 $ 0.206
-2.50%
$ 82.91 million $ 1.4 million
Jun 11, 2023 $ 0.211
+1.87%
$ 85.03 million $ 924,224
Jun 10, 2023 $ 0.207
-11.12%
$ 83.47 million $ 1.15 million
Jun 9, 2023 $ 0.233
-3.43%
$ 93.92 million $ 1.35 million
Jun 8, 2023 $ 0.241
-1.33%
$ 97.25 million $ 1.74 million
Jun 7, 2023 $ 0.245
-6.36%
$ 98.56 million $ 1.93 million
Jun 6, 2023 $ 0.261
+3.90%
$ 105.25 million $ 899,328
Jun 5, 2023 $ 0.251
-2.86%
$ 101.3 million $ 993,133
Jun 4, 2023 $ 0.259
-1.92%
$ 104.28 million $ 2.18 million
Jun 3, 2023 $ 0.264
-1.97%
$ 106.32 million $ 908,715
Jun 2, 2023 $ 0.269
+3.69%
$ 108.45 million $ 747,914
Jun 1, 2023 $ 0.26
-7.23%
$ 104.6 million $ 1.16 million
May 31, 2023 $ 0.28
-5.32%
$ 112.75 million $ 903,389
May 30, 2023 $ 0.296
+5.42%
$ 119.09 million $ 957,516
May 29, 2023 $ 0.28
-4.40%
$ 112.96 million $ 1.6 million
May 28, 2023 $ 0.293
+4.50%
$ 118.16 million $ 1.83 million
May 27, 2023 $ 0.281
+5.76%
$ 113.07 million $ 1.73 million
May 26, 2023 $ 0.265
+1.44%
$ 106.92 million $ 1.71 million
May 25, 2023 $ 0.262
+1.58%
$ 105.4 million $ 1.37 million
May 24, 2023 $ 0.258
-2.72%
$ 103.76 million $ 829,959
May 23, 2023 $ 0.265
+0.46%
$ 106.65 million $ 971,834
May 22, 2023 $ 0.264
-1.08%
$ 106.16 million $ 1.39 million
May 21, 2023 $ 0.266
-1.88%
$ 107.31 million $ 1.32 million
May 20, 2023 $ 0.272
+3.23%
$ 109.37 million $ 1.13 million
May 19, 2023 $ 0.263
+0.46%
$ 105.94 million $ 937,290
May 18, 2023 $ 0.262
-2.59%
$ 105.45 million $ 1.43 million
May 17, 2023 $ 0.269
-0.39%
$ 108.25 million $ 1.4 million
May 16, 2023 $ 0.27
+1.00%
$ 108.68 million $ 1.14 million
May 15, 2023 $ 0.267
-11.93%
$ 107.64 million $ 1.04 million
May 14, 2023 $ 0.303
+0.21%
$ 122.22 million $ 440,139
May 13, 2023 $ 0.303
+4.26%
$ 121.97 million $ 639,435
May 12, 2023 $ 0.29
+8.80%
$ 116.99 million $ 914,909
May 11, 2023 $ 0.267
-6.24%
$ 107.54 million $ 677,062
May 10, 2023 $ 0.285
-4.61%
$ 114.7 million $ 561,595
May 9, 2023 $ 0.299
+2.31%
$ 120.25 million $ 2.82 million
May 8, 2023 $ 0.292
-7.61%
$ 117.53 million $ 2.82 million
May 7, 2023 $ 0.316
-6.52%
$ 127.21 million $ 1.67 million
May 6, 2023 $ 0.338
-3.02%
$ 136.09 million $ 1.73 million
May 5, 2023 $ 0.348
+0.85%
$ 140.33 million $ 3.88 million
May 4, 2023 $ 0.345
-6.53%
$ 139.15 million $ 2.47 million
May 3, 2023 $ 0.37
+2.15%
$ 148.87 million $ 1.85 million
May 2, 2023 $ 0.362
-0.62%
$ 145.73 million $ 1.75 million
May 1, 2023 $ 0.364
-3.86%
$ 146.65 million $ 1.94 million
Apr 30, 2023 $ 0.379
+0.19%
$ 152.57 million $ 2.61 million
Apr 29, 2023 $ 0.378
-0.74%
$ 152.28 million $ 2.18 million
Apr 28, 2023 $ 0.381
-1.81%
$ 153.41 million $ 4.45 million
Apr 27, 2023 $ 0.388
+5.99%
$ 156.24 million $ 1.92 million
Apr 26, 2023 $ 0.366
-1.41%
$ 147.4 million $ 1.6 million
Apr 25, 2023 $ 0.371
+1.10%
$ 149.5 million $ 1.94 million
Apr 24, 2023 $ 0.367
-2.94%
$ 147.87 million $ 2.28 million