OriginTrail Historical Data

TRAC Page 28
Download
Date Close Price change Market cap Trading volume
Oct 17, 2022 $ 0.194
+13.66%
$ 71.91 million $ 1.18 million
Oct 16, 2022 $ 0.171
+1.50%
$ 63.27 million $ 776,640
Oct 15, 2022 $ 0.169
-1.66%
$ 62.34 million $ 349,866
Oct 14, 2022 $ 0.171
+0.19%
$ 63.39 million $ 415,307
Oct 13, 2022 $ 0.171
-5.12%
$ 63.28 million $ 369,562
Oct 12, 2022 $ 0.18
+0.59%
$ 66.69 million $ 387,374
Oct 11, 2022 $ 0.179
-2.42%
$ 66.31 million $ 224,488
Oct 10, 2022 $ 0.184
-7.85%
$ 67.99 million $ 338,307
Oct 9, 2022 $ 0.2
+5.60%
$ 73.81 million $ 387,667
Oct 8, 2022 $ 0.189
+0.76%
$ 69.92 million $ 685,669
Oct 7, 2022 $ 0.188
+3.92%
$ 69.39 million $ 2.27 million
Oct 6, 2022 $ 0.181
-1.40%
$ 66.77 million $ 587,000
Oct 5, 2022 $ 0.183
+0.01%
$ 67.72 million $ 615,974
Oct 4, 2022 $ 0.183
+4.66%
$ 67.71 million $ 657,083
Oct 3, 2022 $ 0.175
+1.39%
$ 64.7 million $ 641,280
Oct 2, 2022 $ 0.173
-0.96%
$ 63.82 million $ 1.14 million
Oct 1, 2022 $ 0.174
+0.49%
$ 64.45 million $ 546,926
Sep 30, 2022 $ 0.173
-0.03%
$ 64.12 million $ 671,407
Sep 29, 2022 $ 0.173
+0.32%
$ 64.13 million $ 1.69 million
Sep 28, 2022 $ 0.173
-1.88%
$ 63.92 million $ 1.87 million
Sep 27, 2022 $ 0.176
-1.70%
$ 65.15 million $ 682,938
Sep 26, 2022 $ 0.179
+1.26%
$ 66.28 million $ 934,641
Sep 25, 2022 $ 0.177
+0.40%
$ 65.45 million $ 1.32 million
Sep 24, 2022 $ 0.176
-1.99%
$ 65.19 million $ 550,555
Sep 23, 2022 $ 0.18
-0.16%
$ 66.51 million $ 638,457
Sep 22, 2022 $ 0.18
+5.71%
$ 66.62 million $ 675,959
Sep 21, 2022 $ 0.17
-6.18%
$ -- $ 873,331
Sep 20, 2022 $ 0.182
-4.45%
$ 67.18 million $ 1.33 million
Sep 19, 2022 $ 0.19
+2.81%
$ 70.29 million $ 819,612
Sep 18, 2022 $ 0.185
-5.55%
$ 68.37 million $ 1.4 million
Sep 17, 2022 $ 0.196
+2.90%
$ 72.39 million $ 781,011
Sep 16, 2022 $ 0.19
-1.06%
$ 70.35 million $ 749,844
Sep 15, 2022 $ 0.192
-5.45%
$ 71.1 million $ 874,939
Sep 14, 2022 $ 0.203
+1.51%
$ 75.19 million $ 1.07 million
Sep 13, 2022 $ 0.2
-7.54%
$ 74.07 million $ 902,641
Sep 12, 2022 $ 0.217
+0.17%
$ 80.08 million $ 984,618
Sep 11, 2022 $ 0.216
+1.29%
$ 79.95 million $ 704,942
Sep 10, 2022 $ 0.214
-0.19%
$ 78.93 million $ 791,571
Sep 9, 2022 $ 0.214
+4.53%
$ 79.04 million $ 730,252
Sep 8, 2022 $ 0.205
+1.53%
$ 75.62 million $ 777,047
Sep 7, 2022 $ 0.202
-0.32%
$ 74.49 million $ 971,919
Sep 6, 2022 $ 0.202
-3.17%
$ 74.72 million $ 1.03 million
Sep 5, 2022 $ 0.209
+2.27%
$ 77.17 million $ 993,355
Sep 4, 2022 $ 0.204
-3.51%
$ 75.46 million $ 910,724
Sep 3, 2022 $ 0.212
-5.68%
$ 78.21 million $ 2.48 million
Sep 2, 2022 $ 0.224
-0.40%
$ 82.92 million $ 896,784
Sep 1, 2022 $ 0.225
+2.79%
$ 83.25 million $ 997,893
Aug 31, 2022 $ 0.219
-0.03%
$ 80.99 million $ 949,980
Aug 30, 2022 $ 0.219
-1.91%
$ 81.02 million $ 1.1 million
Aug 29, 2022 $ 0.223
+1.41%
$ 82.6 million $ 3.55 million