OriginTrail Historical Data

TRAC Page 25
Download
Date Close Price change Market cap Trading volume
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
Mar 4, 2023 $ 0.338
+5.58%
$ 129.52 million $ 1.06 million
Mar 3, 2023 $ 0.32
-6.77%
$ 122.68 million $ 1.35 million
Mar 2, 2023 $ 0.344
-7.04%
$ 131.58 million $ 1.71 million
Mar 1, 2023 $ 0.37
+2.60%
$ 141.55 million $ 1.14 million
Feb 28, 2023 $ 0.36
-1.22%
$ 137.97 million $ 1.85 million
Feb 27, 2023 $ 0.365
-7.52%
$ 139.56 million $ 2.02 million
Feb 26, 2023 $ 0.394
+9.95%
$ 150.92 million $ 2.19 million
Feb 25, 2023 $ 0.359
-3.62%
$ 137.26 million $ 1.32 million
Feb 24, 2023 $ 0.372
+0.78%
$ 142.44 million $ 2.13 million
Feb 23, 2023 $ 0.369
-5.45%
$ 141.34 million $ 1.38 million
Feb 22, 2023 $ 0.391
+7.79%
$ 149.49 million $ 2.24 million
Feb 21, 2023 $ 0.361
-7.16%
$ 138.35 million $ 1.62 million
Feb 20, 2023 $ 0.389
+0.90%
$ 149.01 million $ 1.38 million
Feb 19, 2023 $ 0.386
-2.90%
$ 147.69 million $ 1.35 million
Feb 18, 2023 $ 0.397
-0.76%
$ 152.11 million $ 1.38 million
Feb 17, 2023 $ 0.4
-4.12%
$ 153.28 million $ 3.12 million
Feb 16, 2023 $ 0.418
-6.05%
$ 159.87 million $ 2.75 million
Feb 15, 2023 $ 0.445
+1.68%
$ 170.17 million $ 2.19 million
Feb 14, 2023 $ 0.437
+8.92%
$ 167.35 million $ 1.72 million
Feb 13, 2023 $ 0.401
+0.53%
$ 153.64 million $ 2.44 million
Feb 12, 2023 $ 0.399
-9.67%
$ 152.83 million $ 1.52 million
Feb 11, 2023 $ 0.442
+19.68%
$ 169.19 million $ 4.08 million
Feb 10, 2023 $ 0.369
-3.98%
$ 141.37 million $ 4.31 million
Feb 9, 2023 $ 0.385
-4.98%
$ 147.23 million $ 5.41 million
Feb 8, 2023 $ 0.405
+30.80%
$ 154.98 million $ 8.64 million
Feb 7, 2023 $ 0.31
+22.01%
$ 118.48 million $ 3.14 million
Feb 6, 2023 $ 0.254
-1.96%
$ 97.11 million $ 1.18 million
Feb 5, 2023 $ 0.259
-4.00%
$ 99.05 million $ 1.3 million
Feb 4, 2023 $ 0.27
+11.48%
$ 103.18 million $ 1.5 million
Feb 3, 2023 $ 0.242
+3.67%
$ 92.56 million $ 1.86 million
Feb 2, 2023 $ 0.233
-1.45%
$ 89.29 million $ 1.25 million
Feb 1, 2023 $ 0.237
+4.88%
$ 90.61 million $ 1.1 million
Jan 31, 2023 $ 0.226
+1.99%
$ 86.39 million $ 1.14 million
Jan 30, 2023 $ 0.221
-8.66%
$ 84.7 million $ 1.04 million
Jan 29, 2023 $ 0.242
+2.20%
$ 92.72 million $ 979,623
Jan 28, 2023 $ 0.237
-1.93%
$ 90.72 million $ 1.03 million
Jan 27, 2023 $ 0.242
-1.94%
$ 92.51 million $ 970,741
Jan 26, 2023 $ 0.246
+1.27%
$ 94.34 million $ 1.58 million