OriginTrail Historical Data

TRAC Page 29
Download
Date Close Price change Market cap Trading volume
Aug 28, 2022 $ 0.22
-1.62%
$ 81.45 million $ 976,651
Aug 27, 2022 $ 0.224
-1.46%
$ 82.79 million $ 903,181
Aug 26, 2022 $ 0.227
-4.85%
$ 84.01 million $ 1.32 million
Aug 25, 2022 $ 0.239
+6.93%
$ 88.29 million $ 2.2 million
Aug 24, 2022 $ 0.223
+2.54%
$ 82.57 million $ 1.46 million
Aug 23, 2022 $ 0.218
+0.22%
$ 80.53 million $ 910,302
Aug 22, 2022 $ 0.217
-6.13%
$ 80.34 million $ 885,903
Aug 21, 2022 $ 0.232
-1.28%
$ 85.59 million $ 989,966
Aug 20, 2022 $ 0.235
+10.25%
$ 86.7 million $ 1.76 million
Aug 19, 2022 $ 0.213
-11.03%
$ 78.64 million $ 1.87 million
Aug 18, 2022 $ 0.239
-1.66%
$ 88.38 million $ 895,015
Aug 17, 2022 $ 0.243
-4.95%
$ 89.88 million $ 2.07 million
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