OriginTrail Historical Data

TRAC Page 23
Download
Date Close Price change Market cap Trading volume
Apr 23, 2023 $ 0.378
+0.29%
$ 152.36 million $ 1.53 million
Apr 22, 2023 $ 0.377
+2.97%
$ 151.91 million $ 1.76 million
Apr 21, 2023 $ 0.366
-6.14%
$ 147.53 million $ 1.62 million
Apr 20, 2023 $ 0.39
-2.92%
$ 157.18 million $ 1.64 million
Apr 19, 2023 $ 0.402
-8.80%
$ 161.92 million $ 3.67 million
Apr 18, 2023 $ 0.441
+1.97%
$ 177.54 million $ 1.49 million
Apr 17, 2023 $ 0.432
-0.55%
$ 174.11 million $ 1.64 million
Apr 16, 2023 $ 0.435
-4.21%
$ 175.07 million $ 1.73 million
Apr 15, 2023 $ 0.454
+9.33%
$ 182.9 million $ 3.64 million
Apr 14, 2023 $ 0.415
+4.20%
$ 167.3 million $ 1.85 million
Apr 13, 2023 $ 0.399
+9.32%
$ 160.55 million $ 2.16 million
Apr 12, 2023 $ 0.365
-1.40%
$ 146.86 million $ 1.35 million
Apr 11, 2023 $ 0.37
+2.85%
$ 148.95 million $ 1.14 million
Apr 10, 2023 $ 0.36
+1.53%
$ 144.83 million $ 1.03 million
Apr 9, 2023 $ 0.354
+1.76%
$ 142.64 million $ 1.44 million
Apr 8, 2023 $ 0.348
-0.43%
$ 140.18 million $ 2.03 million
Apr 7, 2023 $ 0.35
-2.14%
$ 140.78 million $ 978,009
Apr 6, 2023 $ 0.357
-2.14%
$ 143.87 million $ 1.62 million
Apr 5, 2023 $ 0.365
-0.51%
$ 147.01 million $ 975,726
Apr 4, 2023 $ 0.367
-0.71%
$ 147.76 million $ 1.58 million
Apr 3, 2023 $ 0.369
-2.07%
$ 148.81 million $ 900,873
Apr 2, 2023 $ 0.377
-1.44%
$ 151.95 million $ 2 million
Apr 1, 2023 $ 0.383
-1.69%
$ 154.19 million $ 860,715
Mar 31, 2023 $ 0.389
+7.04%
$ 156.84 million $ 1.1 million
Mar 30, 2023 $ 0.364
-4.25%
$ 146.52 million $ 1.62 million
Mar 29, 2023 $ 0.38
-0.80%
$ 153.02 million $ 1.1 million
Mar 28, 2023 $ 0.383
-0.18%
$ 154.26 million $ 892,742
Mar 27, 2023 $ 0.384
-0.81%
$ 154.55 million $ 1.57 million
Mar 26, 2023 $ 0.387
+7.89%
$ 155.8 million $ 1.19 million
Mar 25, 2023 $ 0.359
+2.79%
$ 144.42 million $ 1.22 million
Mar 24, 2023 $ 0.349
+1.62%
$ 140.5 million $ 1.25 million
Mar 23, 2023 $ 0.343
+0.61%
$ 138.25 million $ 2.17 million
Mar 22, 2023 $ 0.341
-5.20%
$ 130.59 million $ 1.18 million
Mar 21, 2023 $ 0.36
-1.49%
$ 137.75 million $ 1.21 million
Mar 20, 2023 $ 0.365
-4.24%
$ 139.85 million $ 1.33 million
Mar 19, 2023 $ 0.382
+5.77%
$ 146.05 million $ 2.06 million
Mar 18, 2023 $ 0.361
-6.12%
$ 138.09 million $ 1.27 million
Mar 17, 2023 $ 0.386
+4.59%
$ 147.71 million $ 1.81 million
Mar 16, 2023 $ 0.369
+5.33%
$ 141.23 million $ 1.53 million
Mar 15, 2023 $ 0.35
-1.19%
$ 134.08 million $ 1.7 million
Mar 14, 2023 $ 0.354
+6.40%
$ 135.69 million $ 1.41 million
Mar 13, 2023 $ 0.333
+8.10%
$ 127.53 million $ 1.25 million
Mar 12, 2023 $ 0.308
+5.51%
$ 117.97 million $ 1.57 million
Mar 11, 2023 $ 0.292
-4.77%
$ 111.81 million $ 1.21 million
Mar 10, 2023 $ 0.307
+0.13%
$ 117.4 million $ 1.29 million
Mar 9, 2023 $ 0.306
-13.14%
$ 117.24 million $ 1.5 million
Mar 8, 2023 $ 0.353
-9.30%
$ 134.98 million $ 1.67 million
Mar 7, 2023 $ 0.388
+12.97%
$ 148.45 million $ 3.51 million
Mar 6, 2023 $ 0.343
+2.32%
$ 131.41 million $ 1.94 million
Mar 5, 2023 $ 0.335
-0.85%
$ 128.42 million $ 2.61 million