OriginTrail Historical Data

TRAC Page 22
Download
Date Close Price change Market cap Trading volume
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
Aug 1, 2023 $ 0.261
+6.92%
$ 105.22 million $ 1.38 million
Jul 31, 2023 $ 0.244
-3.53%
$ 98.41 million $ 1.13 million
Jul 30, 2023 $ 0.253
-2.09%
$ 102.01 million $ 994,208
Jul 29, 2023 $ 0.259
-0.43%
$ 104.18 million $ 1.06 million
Jul 28, 2023 $ 0.26
+1.66%
$ 104.63 million $ 986,132
Jul 27, 2023 $ 0.256
-1.61%
$ 102.93 million $ 1.11 million
Jul 26, 2023 $ 0.26
+0.87%
$ 104.61 million $ 908,705
Jul 25, 2023 $ 0.257
-2.66%
$ 103.71 million $ 1.19 million
Jul 24, 2023 $ 0.265
+4.78%
$ 106.55 million $ 2.31 million
Jul 23, 2023 $ 0.252
-0.75%
$ 101.69 million $ 991,546
Jul 22, 2023 $ 0.254
+0.88%
$ 102.46 million $ 1.64 million
Jul 21, 2023 $ 0.252
+0.93%
$ 101.56 million $ 1.04 million
Jul 20, 2023 $ 0.25
-2.17%
$ 100.63 million $ 952,324
Jul 19, 2023 $ 0.255
-0.53%
$ 102.86 million $ 1.16 million
Jul 18, 2023 $ 0.257
-2.22%
$ 103.41 million $ 1.89 million
Jul 17, 2023 $ 0.263
-0.80%
$ 105.76 million $ 1.06 million
Jul 16, 2023 $ 0.265
-2.36%
$ 106.61 million $ 1.07 million
Jul 15, 2023 $ 0.271
+3.14%
$ 109.19 million $ 1.18 million
Jul 14, 2023 $ 0.263
-1.59%
$ 105.87 million $ 1.9 million
Jul 13, 2023 $ 0.267
+7.59%
$ 107.58 million $ 1.7 million
Jul 12, 2023 $ 0.25
-2.49%
$ 100.64 million $ 850,904
Jul 11, 2023 $ 0.256
-2.59%
$ 103.2 million $ 950,758
Jul 10, 2023 $ 0.263
+8.94%
$ 105.95 million $ 1.91 million
Jul 9, 2023 $ 0.241
+0.07%
$ 97.25 million $ 917,289
Jul 8, 2023 $ 0.241
+0.47%
$ 97.18 million $ 981,212
Jul 7, 2023 $ 0.24
-3.49%
$ 96.72 million $ 1.05 million
Jul 6, 2023 $ 0.249
-1.58%
$ 100.22 million $ 934,481
Jul 5, 2023 $ 0.253
+1.95%
$ 101.82 million $ 1.86 million
Jul 4, 2023 $ 0.248
-1.03%
$ 99.88 million $ 1.01 million
Jul 3, 2023 $ 0.251
+2.94%
$ 100.92 million $ 1.11 million
Jul 2, 2023 $ 0.243
-1.83%
$ 98.04 million $ 1.05 million
Jul 1, 2023 $ 0.248
-2.21%
$ 99.86 million $ 940,317
Jun 30, 2023 $ 0.253
-1.65%
$ 102.11 million $ 1.43 million
Jun 29, 2023 $ 0.258
+1.43%
$ 103.82 million $ 1.78 million
Jun 28, 2023 $ 0.254
-3.41%
$ 102.36 million $ 967,885
Jun 27, 2023 $ 0.263
+1.81%
$ 105.98 million $ 1.15 million
Jun 26, 2023 $ 0.258
-0.40%
$ 104.09 million $ 1.95 million
Jun 25, 2023 $ 0.259
-2.05%
$ 104.51 million $ 1.13 million