OriginTrail Historical Data

TRAC Page 30
Download
Date Close Price change Market cap Trading volume
Jul 9, 2022 $ 0.201
+1.32%
$ 74.43 million $ 1.31 million
Jul 8, 2022 $ 0.199
-3.35%
$ 73.46 million $ 426,073
Jul 7, 2022 $ 0.206
+7.25%
$ 76 million $ 653,949
Jul 6, 2022 $ 0.192
-0.12%
$ 70.9 million $ 447,006
Jul 5, 2022 $ 0.192
-1.69%
$ 70.99 million $ 732,431
Jul 4, 2022 $ 0.195
+6.37%
$ 72.21 million $ 605,959
Jul 3, 2022 $ 0.184
+0.86%
$ 67.88 million $ 460,946
Jul 2, 2022 $ 0.182
-2.71%
$ 67.32 million $ 429,088
Jul 1, 2022 $ 0.187
+1.74%
$ 69.2 million $ 525,067
Jun 30, 2022 $ 0.184
-3.71%
$ 68.02 million $ 689,473
Jun 29, 2022 $ 0.191
-2.28%
$ 70.42 million $ 534,276
Jun 28, 2022 $ 0.195
-6.58%
$ 72.07 million $ 557,376
Jun 27, 2022 $ 0.209
+1.99%
$ 77.14 million $ 643,774
Jun 26, 2022 $ 0.205
-0.02%
$ 75.92 million $ 576,894
Jun 25, 2022 $ 0.206
-3.90%
$ 75.99 million $ 696,594
Jun 24, 2022 $ 0.213
+16.73%
$ 78.72 million $ 1.42 million
Jun 23, 2022 $ 0.182
+9.16%
$ 67.39 million $ 572,780
Jun 22, 2022 $ 0.167
-5.51%
$ 61.66 million $ 642,739
Jun 21, 2022 $ 0.177
+0.98%
$ 65.26 million $ 550,431
Jun 20, 2022 $ 0.175
+0.73%
$ 64.62 million $ 694,145
Jun 19, 2022 $ 0.174
+14.05%
$ 64.15 million $ 986,510
Jun 18, 2022 $ 0.152
-7.17%
$ 56.26 million $ 1.11 million
Jun 17, 2022 $ 0.164
+3.75%
$ 60.58 million $ 951,783
Jun 16, 2022 $ 0.157
-16.44%
$ 58.02 million $ 574,428
Jun 15, 2022 $ 0.188
+7.74%
$ 69.43 million $ 1.49 million
Jun 14, 2022 $ 0.175
+7.99%
$ 64.61 million $ 1.18 million
Jun 13, 2022 $ 0.162
-21.85%
$ 59.69 million $ 1.53 million
Jun 12, 2022 $ 0.207
-18.58%
$ 76.3 million $ 871,504
Jun 11, 2022 $ 0.254
-8.82%
$ 93.69 million $ 723,584
Jun 10, 2022 $ 0.278
-7.66%
$ 102.76 million $ 691,176
Jun 9, 2022 $ 0.302
-1.18%
$ 111.44 million $ 610,665
Jun 8, 2022 $ 0.305
-3.24%
$ 112.77 million $ 662,204
Jun 7, 2022 $ 0.316
-3.42%
$ 116.55 million $ 823,945
Jun 6, 2022 $ 0.327
+2.37%
$ 120.73 million $ 728,783
Jun 5, 2022 $ 0.319
+3.98%
$ 117.93 million $ 777,702
Jun 4, 2022 $ 0.307
-2.90%
$ 113.39 million $ 623,739
Jun 3, 2022 $ 0.316
-0.68%
$ 116.74 million $ 813,619
Jun 2, 2022 $ 0.318
+2.49%
$ 117.51 million $ 713,733
Jun 1, 2022 $ 0.31
-5.77%
$ 114.65 million $ 942,205
May 31, 2022 $ 0.329
+0.86%
$ 121.68 million $ 1.44 million
May 30, 2022 $ 0.327
+16.24%
$ 120.6 million $ 1.6 million
May 29, 2022 $ 0.281
-1.50%
$ 103.75 million $ 586,149
May 28, 2022 $ 0.285
+6.10%
$ 105.34 million $ 785,728
May 27, 2022 $ 0.269
-5.12%
$ 99.28 million $ 683,141
May 26, 2022 $ 0.283
-2.99%
$ 104.64 million $ 869,507
May 25, 2022 $ 0.292
-3.21%
$ 107.86 million $ 914,521
May 24, 2022 $ 0.302
-1.58%
$ 111.44 million $ 737,555
May 23, 2022 $ 0.307
-4.95%
$ 113.22 million $ 872,997
May 22, 2022 $ 0.323
-0.25%
$ 119.11 million $ 696,178
May 21, 2022 $ 0.323
+4.31%
$ 119.41 million $ 696,135