OriginTrail Historical Data

TRAC Page 23
Download
Date Close Price change Market cap Trading volume
Jun 23, 2023 $ 0.27
+0.82%
$ 108.8 million $ 1.02 million
Jun 22, 2023 $ 0.268
+0.77%
$ 107.92 million $ 959,581
Jun 21, 2023 $ 0.266
+5.61%
$ 107.09 million $ 1.02 million
Jun 20, 2023 $ 0.252
+2.33%
$ 101.41 million $ 1.34 million
Jun 19, 2023 $ 0.246
+4.29%
$ 99.11 million $ 1 million
Jun 18, 2023 $ 0.236
-1.23%
$ 95.04 million $ 945,605
Jun 17, 2023 $ 0.239
-3.97%
$ 96.22 million $ 1.28 million
Jun 16, 2023 $ 0.249
+12.72%
$ 100.21 million $ 988,668
Jun 15, 2023 $ 0.221
+2.69%
$ 88.9 million $ 1.07 million
Jun 14, 2023 $ 0.215
-1.45%
$ 86.56 million $ 920,582
Jun 13, 2023 $ 0.218
+5.95%
$ 87.84 million $ 1.32 million
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