OriginTrail Historical Data

TRAC Page 28
Download
Date Close Price change Market cap Trading volume
Aug 16, 2022 $ 0.256
-0.83%
$ 94.56 million $ 1.05 million
Aug 15, 2022 $ 0.258
+1.27%
$ 95.35 million $ 1.04 million
Aug 14, 2022 $ 0.255
-6.39%
$ 94.16 million $ 946,899
Aug 13, 2022 $ 0.272
+9.45%
$ 100.6 million $ 1.97 million
Aug 12, 2022 $ 0.249
+8.42%
$ 91.92 million $ 770,609
Aug 11, 2022 $ 0.229
-0.78%
$ 84.78 million $ 648,086
Aug 10, 2022 $ 0.231
+2.59%
$ 85.44 million $ 1.99 million
Aug 9, 2022 $ 0.225
-2.67%
$ 83.29 million $ 1.32 million
Aug 8, 2022 $ 0.232
-3.56%
$ 85.58 million $ 715,146
Aug 7, 2022 $ 0.24
+1.01%
$ 88.74 million $ 339,022
Aug 6, 2022 $ 0.238
-2.70%
$ 87.85 million $ 324,169
Aug 5, 2022 $ 0.244
+5.81%
$ 90.29 million $ 764,500
Aug 4, 2022 $ 0.231
+0.32%
$ 85.33 million $ 467,516
Aug 3, 2022 $ 0.23
-0.26%
$ 85.02 million $ 546,185
Aug 2, 2022 $ 0.231
-0.47%
$ 85.24 million $ 407,210
Aug 1, 2022 $ 0.232
-2.41%
$ 85.64 million $ 434,648
Jul 31, 2022 $ 0.237
-0.69%
$ 87.75 million $ 683,749
Jul 30, 2022 $ 0.239
+0.91%
$ 88.37 million $ 429,454
Jul 29, 2022 $ 0.237
-1.93%
$ 87.57 million $ 1.08 million
Jul 28, 2022 $ 0.242
+5.29%
$ 89.29 million $ 862,752
Jul 27, 2022 $ 0.229
+10.29%
$ 84.8 million $ 799,635
Jul 26, 2022 $ 0.208
-3.83%
$ 76.87 million $ 659,868
Jul 25, 2022 $ 0.216
-8.59%
$ 79.93 million $ 723,988
Jul 24, 2022 $ 0.237
+5.17%
$ 87.44 million $ 461,610
Jul 23, 2022 $ 0.225
-1.59%
$ 83.16 million $ 789,219
Jul 22, 2022 $ 0.229
-0.60%
$ 84.5 million $ 424,272
Jul 21, 2022 $ 0.23
-1.37%
$ 85.01 million $ 574,041
Jul 20, 2022 $ 0.233
-1.46%
$ 86.19 million $ 1.3 million
Jul 19, 2022 $ 0.237
+3.41%
$ 87.47 million $ 1.23 million
Jul 18, 2022 $ 0.228
+9.79%
$ 84.36 million $ 865,769
Jul 17, 2022 $ 0.208
-8.59%
$ 76.83 million $ 793,747
Jul 16, 2022 $ 0.228
+15.00%
$ 84.06 million $ 6.18 million
Jul 15, 2022 $ 0.198
+3.16%
$ 73.09 million $ 579,171
Jul 14, 2022 $ 0.192
+4.63%
$ 70.85 million $ 549,829
Jul 13, 2022 $ 0.183
+1.06%
$ 67.72 million $ 510,969
Jul 12, 2022 $ 0.181
-4.74%
$ 67.01 million $ 1.44 million
Jul 11, 2022 $ 0.19
-3.79%
$ 70.34 million $ 928,907
Jul 10, 2022 $ 0.198
-1.76%
$ 73.11 million $ 217,416
Jul 9, 2022 $ 0.201
+1.32%
$ 74.43 million $ 1.31 million
Jul 8, 2022 $ 0.199
-3.35%
$ 73.46 million $ 426,073
Jul 7, 2022 $ 0.206
+7.25%
$ 76 million $ 653,949
Jul 6, 2022 $ 0.192
-0.12%
$ 70.9 million $ 447,006
Jul 5, 2022 $ 0.192
-1.69%
$ 70.99 million $ 732,431
Jul 4, 2022 $ 0.195
+6.37%
$ 72.21 million $ 605,959
Jul 3, 2022 $ 0.184
+0.86%
$ 67.88 million $ 460,946
Jul 2, 2022 $ 0.182
-2.71%
$ 67.32 million $ 429,088
Jul 1, 2022 $ 0.187
+1.74%
$ 69.2 million $ 525,067
Jun 30, 2022 $ 0.184
-3.71%
$ 68.02 million $ 689,473
Jun 29, 2022 $ 0.191
-2.28%
$ 70.42 million $ 534,276
Jun 28, 2022 $ 0.195
-6.58%
$ 72.07 million $ 557,376