OriginTrail Historical Data

TRAC Page 27
Download
Date Close Price change Market cap Trading volume
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
Nov 24, 2022 $ 0.175
+0.71%
$ 64.53 million $ 827,059
Nov 23, 2022 $ 0.173
+6.84%
$ 64.08 million $ 940,351
Nov 22, 2022 $ 0.162
+6.09%
$ 59.97 million $ 698,017
Nov 21, 2022 $ 0.153
-8.95%
$ 56.53 million $ 708,394
Nov 20, 2022 $ 0.168
-3.97%
$ 62.09 million $ 804,553
Nov 19, 2022 $ 0.175
+1.06%
$ 64.65 million $ 757,110
Nov 18, 2022 $ 0.173
+3.08%
$ 63.97 million $ 1.05 million
Nov 17, 2022 $ 0.168
-5.03%
$ 62.06 million $ 839,091
Nov 16, 2022 $ 0.177
-4.23%
$ 65.35 million $ 849,501
Nov 15, 2022 $ 0.185
+18.14%
$ 68.25 million $ 3.28 million
Nov 14, 2022 $ 0.156
+2.35%
$ 57.77 million $ 954,205
Nov 13, 2022 $ 0.153
-3.37%
$ 56.44 million $ 781,578
Nov 12, 2022 $ 0.158
-4.27%
$ 58.41 million $ 834,833
Nov 11, 2022 $ 0.165
-8.61%
$ 61.02 million $ 1.69 million
Nov 10, 2022 $ 0.181
+19.40%
$ 66.77 million $ 1.03 million
Nov 9, 2022 $ 0.151
-24.63%
$ 55.93 million $ 984,496
Nov 8, 2022 $ 0.201
-14.68%
$ 74.2 million $ 1.45 million
Nov 7, 2022 $ 0.235
-1.50%
$ 86.96 million $ 2.42 million
Nov 6, 2022 $ 0.239
-14.19%
$ 88.28 million $ 2.85 million
Nov 5, 2022 $ 0.278
+10.50%
$ 102.88 million $ 1.41 million
Nov 4, 2022 $ 0.252
+9.58%
$ 93.11 million $ 2.83 million
Nov 3, 2022 $ 0.23
+5.01%
$ 84.97 million $ 1.54 million
Nov 2, 2022 $ 0.219
-4.69%
$ 80.92 million $ 3.39 million
Nov 1, 2022 $ 0.23
+2.39%
$ 84.9 million $ 1.53 million
Oct 31, 2022 $ 0.224
+1.29%
$ 82.91 million $ 1.71 million
Oct 30, 2022 $ 0.221
+2.83%
$ 81.86 million $ 2.42 million
Oct 29, 2022 $ 0.215
+8.43%
$ 79.61 million $ 1.19 million
Oct 28, 2022 $ 0.199
+0.77%
$ 73.42 million $ 449,769
Oct 27, 2022 $ 0.197
-1.14%
$ 72.85 million $ 501,810
Oct 26, 2022 $ 0.199
-1.09%
$ 73.69 million $ 566,846
Oct 25, 2022 $ 0.201
+5.83%
$ 74.51 million $ 1.33 million
Oct 24, 2022 $ 0.19
+0.65%
$ 70.41 million $ 441,479
Oct 23, 2022 $ 0.189
+3.06%
$ 69.96 million $ 401,140
Oct 22, 2022 $ 0.184
+2.04%
$ 67.88 million $ 256,046
Oct 21, 2022 $ 0.18
-1.26%
$ 66.5 million $ 351,314
Oct 20, 2022 $ 0.182
+0.33%
$ 67.35 million $ 730,934
Oct 19, 2022 $ 0.182
-3.60%
$ 67.13 million $ 729,623
Oct 18, 2022 $ 0.188
-3.16%
$ 69.63 million $ 1.45 million