OriginTrail Historical Data

TRAC Page 3
Download
Date Close Price change Market cap Trading volume
Jan 17, 2026 $ 0.427
-3.43%
$ 187.88 million $ 2.49 million
Jan 16, 2026 $ 0.442
+6.54%
$ 194.44 million $ 6.42 million
Jan 15, 2026 $ 0.415
-4.48%
$ 182.59 million $ 2.54 million
Jan 14, 2026 $ 0.434
-0.19%
$ 191.16 million $ 3.71 million
Jan 13, 2026 $ 0.435
+4.05%
$ 191.62 million $ 3.58 million
Jan 12, 2026 $ 0.418
-0.23%
$ 184.1 million $ 2.63 million
Jan 11, 2026 $ 0.419
-0.28%
$ 184.53 million $ 2 million
Jan 10, 2026 $ 0.421
-0.01%
$ 185.05 million $ 1.07 million
Jan 9, 2026 $ 0.421
+0.70%
$ 185.07 million $ 2.59 million
Jan 8, 2026 $ 0.418
-2.16%
$ 183.76 million $ 2.74 million
Jan 7, 2026 $ 0.427
-3.67%
$ 187.83 million $ 3.12 million
Jan 6, 2026 $ 0.444
+2.35%
$ 194.78 million $ 3.63 million
Jan 5, 2026 $ 0.434
+1.29%
$ 190.54 million $ 3.52 million
Jan 4, 2026 $ 0.428
-3.28%
$ 188.11 million $ 1.54 million
Jan 3, 2026 $ 0.443
-2.05%
$ 194.52 million $ 1.89 million
Jan 2, 2026 $ 0.452
+2.08%
$ 198.6 million $ 3.51 million
Jan 1, 2026 $ 0.443
+4.24%
$ 194.56 million $ 6.75 million
Dec 31, 2025 $ 0.423
+12.01%
$ 186.62 million $ 7.56 million
Dec 30, 2025 $ 0.377
-3.04%
$ 165.89 million $ 3.64 million
Dec 29, 2025 $ 0.39
+0.18%
$ 170.93 million $ 4.52 million
Dec 28, 2025 $ 0.39
-0.73%
$ 171.11 million $ 2.76 million
Dec 27, 2025 $ 0.392
-0.84%
$ 172.43 million $ 2.8 million
Dec 26, 2025 $ 0.393
+1.26%
$ 173.76 million $ 3.58 million
Dec 25, 2025 $ 0.398
-3.59%
$ 170.57 million $ 3.21 million
Dec 24, 2025 $ 0.417
+8.74%
$ 181.21 million $ 3.88 million
Dec 23, 2025 $ 0.382
-1.46%
$ 168.66 million $ 4.02 million
Dec 22, 2025 $ 0.388
-1.52%
$ 170.32 million $ 5.05 million
Dec 21, 2025 $ 0.394
-2.57%
$ 173.32 million $ 2.63 million
Dec 20, 2025 $ 0.406
-1.59%
$ 177.98 million $ 2.65 million
Dec 19, 2025 $ 0.414
+0.83%
$ 181.1 million $ 4.78 million
Dec 18, 2025 $ 0.403
+0.58%
$ 180.44 million $ 6.36 million
Dec 17, 2025 $ 0.384
-7.06%
$ 176.22 million $ 4.96 million
Dec 16, 2025 $ 0.42
-0.33%
$ 181.29 million $ 4.01 million
Dec 15, 2025 $ 0.421
-10.95%
$ 185.28 million $ 4.57 million
Dec 14, 2025 $ 0.473
-4.10%
$ 207.8 million $ 3.22 million
Dec 13, 2025 $ 0.493
+1.19%
$ 216.68 million $ 3.11 million
Dec 12, 2025 $ 0.487
-4.87%
$ 214.16 million $ 4.02 million
Dec 11, 2025 $ 0.512
-3.15%
$ 225.1 million $ 4.1 million
Dec 10, 2025 $ 0.529
-0.73%
$ 232.46 million $ 4.52 million
Dec 9, 2025 $ 0.533
+2.73%
$ 233.91 million $ 4.37 million
Dec 8, 2025 $ 0.519
-2.70%
$ 227.82 million $ 3.77 million
Dec 7, 2025 $ 0.533
+2.18%
$ 234.66 million $ 3.58 million
Dec 6, 2025 $ 0.522
-0.38%
$ 229.15 million $ 3.05 million
Dec 5, 2025 $ 0.524
-7.79%
$ 229.99 million $ 4.95 million
Dec 4, 2025 $ 0.568
-10.36%
$ 249.83 million $ 18.71 million
Dec 3, 2025 $ 0.634
+25.80%
$ 278.03 million $ 25.48 million
Dec 2, 2025 $ 0.504
+7.68%
$ 221.22 million $ 6.92 million
Dec 1, 2025 $ 0.468
-9.32%
$ 205.73 million $ 7.36 million
Nov 30, 2025 $ 0.526
+0.54%
$ 226.51 million $ 4.38 million
Nov 29, 2025 $ 0.524
-2.48%
$ 229.93 million $ 3.8 million