OriginTrail Historical Data

TRAC Page 26
Download
Date Close Price change Market cap Trading volume
Jan 25, 2023 $ 0.243
+2.92%
$ 93.15 million $ 1.38 million
Jan 24, 2023 $ 0.236
-3.48%
$ 90.51 million $ 2.33 million
Jan 23, 2023 $ 0.245
+12.47%
$ 93.77 million $ 1.4 million
Jan 22, 2023 $ 0.218
-3.04%
$ 83.37 million $ 1.18 million
Jan 21, 2023 $ 0.225
+1.03%
$ 85.98 million $ 1.01 million
Jan 20, 2023 $ 0.222
+7.97%
$ 85.11 million $ 1.19 million
Jan 19, 2023 $ 0.206
+3.93%
$ 78.83 million $ 1.68 million
Jan 18, 2023 $ 0.198
-7.89%
$ 75.85 million $ 1.08 million
Jan 17, 2023 $ 0.215
-1.85%
$ 82.35 million $ 1.02 million
Jan 16, 2023 $ 0.219
+8.47%
$ 83.9 million $ 1.35 million
Jan 15, 2023 $ 0.202
-0.51%
$ 77.34 million $ 1.28 million
Jan 14, 2023 $ 0.203
+8.08%
$ 77.74 million $ 1.65 million
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