OriginTrail Historical Data

TRAC Page 25
Download
Date Close Price change Market cap Trading volume
Jan 13, 2023 $ 0.188
+3.80%
$ 71.74 million $ 1.54 million
Jan 12, 2023 $ 0.181
-2.20%
$ 69.29 million $ 2.85 million
Jan 11, 2023 $ 0.185
+0.66%
$ 68.46 million $ 1.34 million
Jan 10, 2023 $ 0.184
+0.11%
$ 68.02 million $ 1.12 million
Jan 9, 2023 $ 0.184
+3.81%
$ 67.94 million $ 1.29 million
Jan 8, 2023 $ 0.177
+6.48%
$ 65.45 million $ 997,619
Jan 7, 2023 $ 0.166
-0.04%
$ 61.47 million $ 943,280
Jan 6, 2023 $ 0.166
+0.02%
$ 61.49 million $ 1.07 million
Jan 5, 2023 $ 0.166
-1.41%
$ 61.48 million $ 2.46 million
Jan 4, 2023 $ 0.169
+6.53%
$ 62.36 million $ 1.03 million
Jan 3, 2023 $ 0.158
-2.83%
$ 58.52 million $ 1.68 million
Jan 2, 2023 $ 0.163
+1.02%
$ 60.24 million $ 1.64 million
Jan 1, 2023 $ 0.161
+1.61%
$ 59.63 million $ 2.04 million
Dec 31, 2022 $ 0.159
-0.53%
$ 58.7 million $ 782,808
Dec 30, 2022 $ 0.16
-3.45%
$ 59.01 million $ 1 million
Dec 29, 2022 $ 0.165
-0.60%
$ 61.12 million $ 1.06 million
Dec 28, 2022 $ 0.166
-1.04%
$ 61.49 million $ 1.11 million
Dec 27, 2022 $ 0.168
-4.36%
$ 62.13 million $ 737,274
Dec 26, 2022 $ 0.176
+1.45%
$ 64.96 million $ 1.16 million
Dec 25, 2022 $ 0.173
-2.09%
$ 64.04 million $ 1.71 million
Dec 24, 2022 $ 0.177
-0.32%
$ 65.4 million $ 1.07 million
Dec 23, 2022 $ 0.177
+1.49%
$ 65.61 million $ 1.11 million
Dec 22, 2022 $ 0.175
-0.43%
$ 64.65 million $ 1.15 million
Dec 21, 2022 $ 0.176
+0.00%
$ 64.92 million $ 1.37 million
Dec 20, 2022 $ 0.176
-1.34%
$ 64.92 million $ 756,365
Dec 19, 2022 $ 0.178
-5.33%
$ 65.81 million $ 1.48 million
Dec 18, 2022 $ 0.188
+2.27%
$ 69.51 million $ 1.3 million
Dec 17, 2022 $ 0.184
+1.81%
$ 67.96 million $ 1.28 million
Dec 16, 2022 $ 0.18
-16.03%
$ 66.75 million $ 2.33 million
Dec 15, 2022 $ 0.215
-2.25%
$ 79.49 million $ 1.89 million
Dec 14, 2022 $ 0.22
+7.31%
$ 81.32 million $ 3.77 million
Dec 13, 2022 $ 0.205
-0.82%
$ 75.78 million $ 1.73 million
Dec 12, 2022 $ 0.207
+1.15%
$ 76.41 million $ 1.88 million
Dec 11, 2022 $ 0.204
+2.61%
$ 75.54 million $ 2.07 million
Dec 10, 2022 $ 0.199
+0.84%
$ 73.61 million $ 1.19 million
Dec 9, 2022 $ 0.197
-0.91%
$ 73 million $ 2.02 million
Dec 8, 2022 $ 0.199
+11.54%
$ 73.67 million $ 1.98 million
Dec 7, 2022 $ 0.179
-3.20%
$ 66.04 million $ 779,146
Dec 6, 2022 $ 0.184
-1.20%
$ 68.23 million $ 739,355
Dec 5, 2022 $ 0.187
-3.52%
$ 69.04 million $ 958,444
Dec 4, 2022 $ 0.194
+0.67%
$ 71.57 million $ 868,714
Dec 3, 2022 $ 0.192
+6.93%
$ 71.09 million $ 1.51 million
Dec 2, 2022 $ 0.18
+1.53%
$ 66.48 million $ 960,764
Dec 1, 2022 $ 0.177
-0.04%
$ 65.48 million $ 1.02 million
Nov 30, 2022 $ 0.177
+8.54%
$ 65.51 million $ 1.82 million
Nov 29, 2022 $ 0.163
+1.48%
$ 60.35 million $ 708,811
Nov 28, 2022 $ 0.161
-5.33%
$ 59.47 million $ 869,571
Nov 27, 2022 $ 0.17
-1.50%
$ 62.82 million $ 776,736
Nov 26, 2022 $ 0.172
+1.70%
$ 63.78 million $ 684,766
Nov 25, 2022 $ 0.17
-2.83%
$ 62.71 million $ 957,027