OriginTrail Historical Data

TRAC Page 30
Download
Date Close Price change Market cap Trading volume
May 9, 2022 $ 0.297
-12.15%
$ 109.58 million $ 1.82 million
May 8, 2022 $ 0.338
-8.05%
$ 124.74 million $ 814,513
May 7, 2022 $ 0.368
+1.41%
$ 135.66 million $ 1.17 million
May 6, 2022 $ 0.362
-7.70%
$ 133.49 million $ 1.06 million
May 5, 2022 $ 0.392
-10.92%
$ 144.63 million $ 1.14 million
May 4, 2022 $ 0.44
+11.70%
$ 162.35 million $ 1.45 million
May 3, 2022 $ 0.394
-2.65%
$ 145.41 million $ 1.23 million
May 2, 2022 $ 0.405
-0.24%
$ 149.4 million $ 909,957
May 1, 2022 $ 0.406
+1.47%
$ 149.75 million $ 1.59 million
Apr 30, 2022 $ 0.4
-10.51%
$ 147.59 million $ 1.16 million
Apr 29, 2022 $ 0.447
-5.10%
$ 164.92 million $ 1.1 million
Apr 28, 2022 $ 0.471
-0.25%
$ 173.79 million $ 1.02 million
Apr 27, 2022 $ 0.473
+0.51%
$ 174.23 million $ 1.1 million
Apr 26, 2022 $ 0.47
-9.61%
$ 173.34 million $ 1.36 million
Apr 25, 2022 $ 0.52
-5.36%
$ 191.79 million $ 1.95 million
Apr 24, 2022 $ 0.55
+0.25%
$ 202.57 million $ 1.07 million
Apr 23, 2022 $ 0.548
-2.35%
$ 202.08 million $ 1.07 million
Apr 22, 2022 $ 0.561
-0.74%
$ 206.93 million $ 1.44 million
Apr 21, 2022 $ 0.566
-7.18%
$ 208.48 million $ 1.75 million
Apr 20, 2022 $ 0.609
+1.00%
$ 224.57 million $ 1.37 million
Apr 19, 2022 $ 0.603
+8.80%
$ 222.35 million $ 1.93 million
Apr 18, 2022 $ 0.554
-3.55%
$ 204.37 million $ 1.6 million
Apr 17, 2022 $ 0.574
+0.96%
$ 211.47 million $ 2.31 million
Apr 16, 2022 $ 0.568
-1.93%
$ 209.46 million $ 1.31 million
Apr 15, 2022 $ 0.579
+0.26%
$ 213.56 million $ 1.28 million
Apr 14, 2022 $ 0.579
-4.63%
$ 213.45 million $ 1.73 million
Apr 13, 2022 $ 0.608
-2.55%
$ 224.24 million $ 1.47 million
Apr 12, 2022 $ 0.628
+2.03%
$ 231.45 million $ 2.54 million
Apr 11, 2022 $ 0.615
-12.48%
$ 226.67 million $ 1.9 million
Apr 10, 2022 $ 0.703
-0.56%
$ 258.98 million $ 1.67 million
Apr 9, 2022 $ 0.707
-1.86%
$ 260.58 million $ 1.64 million
Apr 8, 2022 $ 0.727
+9.90%
$ 268.02 million $ 4.39 million
Apr 7, 2022 $ 0.661
-4.28%
$ 243.74 million $ 1.61 million
Apr 6, 2022 $ 0.689
-3.12%
$ 254.02 million $ 1.99 million
Apr 5, 2022 $ 0.712
-0.15%
$ 262.2 million $ 2.18 million
Apr 4, 2022 $ 0.712
-2.25%
$ 262.35 million $ 1.74 million
Apr 3, 2022 $ 0.727
-3.05%
$ 267.75 million $ 2.79 million
Apr 2, 2022 $ 0.758
+8.26%
$ 279.15 million $ 2.45 million
Apr 1, 2022 $ 0.7
+4.67%
$ 257.84 million $ 2.2 million
Mar 31, 2022 $ 0.668
-3.14%
$ 246.33 million $ 1.75 million
Mar 30, 2022 $ 0.691
+0.76%
$ 254.77 million $ 1.72 million
Mar 29, 2022 $ 0.687
-4.71%
$ 253.06 million $ 2.34 million
Mar 28, 2022 $ 0.721
-1.35%
$ 265.56 million $ 3.01 million
Mar 27, 2022 $ 0.731
+7.69%
$ 269.48 million $ 3.01 million
Mar 26, 2022 $ 0.68
+2.60%
$ 250.42 million $ 4.12 million
Mar 25, 2022 $ 0.662
-1.49%
$ 243.97 million $ 2.96 million
Mar 24, 2022 $ 0.672
-5.70%
$ 247.66 million $ 3.05 million
Mar 23, 2022 $ 0.715
-5.92%
$ 263.37 million $ 9.56 million
Mar 22, 2022 $ 0.759
+19.53%
$ 279.52 million $ 28.87 million
Mar 21, 2022 $ 0.657
+46.41%
$ 242.09 million $ 5.49 million