OriginTrail Historical Data

TRAC Page 3
Download
Date Close Price change Market cap Trading volume
Sep 2 $ 1.3
-18.47%
$ 562.48 million $ 2.63 million
Aug 26 $ 1.6
-6.54%
$ 656.91 million $ 2.99 million
Aug 19 $ 1.78
-12.82%
$ 702.89 million $ 2.68 million
Aug 12 $ 2.11
+41.58%
$ 839.19 million $ 2.99 million
Aug 5 $ 1.52
+170.23%
$ 612.13 million $ 9.11 million
Jul 29 $ 0.561
-19.87%
$ 230.43 million $ 16.29 million
Jul 22 $ 0.714
-9.41%
$ 285.8 million $ 19.65 million
Jul 15 $ 0.662
-2.10%
$ 322.05 million $ 14.55 million
Jul 8 $ 0.668
+1.05%
$ 276.05 million $ 11.36 million
Jul 1 $ 0.69
-11.32%
$ 268.17 million $ 13.04 million
Jun 24 $ 0.75
+14.43%
$ 315.34 million $ 12.63 million
Jun 17 $ 0.682
-12.16%
$ 265.93 million $ 15.09 million
Jun 10 $ 0.762
-14.36%
$ 315.03 million $ 14.47 million
Jun 3 $ 0.857
+0.17%
$ 360.85 million $ 15.65 million
May 27 $ 0.856
-12.93%
$ 347.05 million $ 18.87 million
May 20 $ 0.943
+9.95%
$ 398.59 million $ 22.25 million
May 13 $ 0.909
+9.50%
$ 347.83 million $ 17.64 million
May 6 $ 0.852
-8.26%
$ 336.51 million $ 15.08 million
Apr 29 $ 0.928
+7.38%
$ 376.46 million $ 21.72 million
Apr 22 $ 0.913
-6.71%
$ 350.58 million $ 13.38 million
Apr 15 $ 0.974
-0.31%
$ 396.76 million $ 18.58 million
Apr 8 $ 0.916
-15.84%
$ 393.93 million $ 23.34 million
Apr 1 $ 1.06
-8.19%
$ 438.86 million $ 24.77 million
Mar 25 $ 1.21
+0.22%
$ 464.57 million $ 22.87 million
Mar 18 $ 1.18
-6.93%
$ 486.11 million $ 20.5 million
Mar 11 $ 1.11
-22.27%
$ 510.05 million $ 29.39 million
Mar 4 $ 1.49
+18.48%
$ 573.84 million $ 39.98 million
Feb 26 $ 1.26
+25.09%
$ 508.11 million $ 30.23 million
Feb 19 $ 1.01
+23.42%
$ 406.18 million $ 27.31 million
Feb 12 $ 0.817
+11.42%
$ 329.09 million $ 17.9 million
Feb 5 $ 0.707
+6.77%
$ 295.37 million $ 13.01 million
Jan 29 $ 0.662
+6.45%
$ 266.72 million $ 14.02 million
Jan 22 $ 0.636
+16.22%
$ 250.54 million $ 14.75 million
Jan 15 $ 0.603
-9.21%
$ 220.68 million $ 12.71 million
Jan 8 $ 0.71
+4.48%
$ 267.44 million $ 20.3 million
Jan 1 $ 0.68
-1.96%
$ 274.03 million $ 20.08 million
Dec 25 $ 0.672
+5.09%
$ 279.48 million $ 14.77 million
Dec 18 $ 0.567
+9.77%
$ 257.52 million $ 14.24 million
Dec 11 $ 0.534
+2.77%
$ 208.12 million $ 13.3 million
Dec 4 $ 0.517
-7.04%
$ 209.28 million $ 14.54 million
Nov 27 $ 0.556
+44.37%
$ 223.85 million $ 17.83 million
Nov 20 $ 0.392
+21.40%
$ 155.05 million $ 14.21 million
Nov 13 $ 0.3
+0.55%
$ 130.34 million $ 12.79 million
Nov 6 $ 0.301
+11.67%
$ 120.09 million $ 13.74 million
Oct 30 $ 0.269
+1.24%
$ 108.58 million $ 9.92 million
Oct 23 $ 0.266
+14.07%
$ 107.26 million $ 11.07 million
Oct 16 $ 0.233
+6.12%
$ 94.02 million $ 9.03 million
Oct 9 $ 0.216
-4.10%
$ 88.6 million $ 4.01 million
Oct 2 $ 0.225
-6.97%
$ 90.56 million $ 5.23 million
Sep 25 $ 0.242
+5.04%
$ 97.33 million $ 4.69 million