OriginTrail Historical Data

TRAC Page 31
Download
Date Close Price change Market cap Trading volume
Mar 20, 2022 $ 0.448
-0.98%
$ 165.2 million $ 1.95 million
Mar 19, 2022 $ 0.453
+2.08%
$ 166.83 million $ 1.97 million
Mar 18, 2022 $ 0.444
+8.24%
$ 163.69 million $ 1.75 million
Mar 17, 2022 $ 0.411
-3.36%
$ 151.33 million $ 1.25 million
Mar 16, 2022 $ 0.425
+9.45%
$ 156.63 million $ 2.29 million
Mar 15, 2022 $ 0.388
+0.78%
$ 143.07 million $ 1.77 million
Mar 14, 2022 $ 0.385
-4.73%
$ 141.89 million $ 1.7 million
Mar 13, 2022 $ 0.404
-1.91%
$ 148.9 million $ 1.53 million
Mar 12, 2022 $ 0.412
-0.15%
$ 151.8 million $ 1.44 million
Mar 11, 2022 $ 0.413
-2.47%
$ 152.05 million $ 1.52 million
Mar 10, 2022 $ 0.423
-4.72%
$ 155.94 million $ 1.62 million
Mar 9, 2022 $ 0.444
+5.58%
$ 163.66 million $ 1.49 million
Mar 8, 2022 $ 0.422
+0.06%
$ 155.25 million $ 1.47 million
Mar 7, 2022 $ 0.421
-1.56%
$ 155.17 million $ 1.17 million
Mar 6, 2022 $ 0.428
-6.76%
$ 157.69 million $ 1.39 million
Mar 5, 2022 $ 0.459
+1.84%
$ 169.17 million $ 1 million
Mar 4, 2022 $ 0.451
-8.70%
$ 166.12 million $ 1 million
Mar 3, 2022 $ 0.494
-3.77%
$ 181.96 million $ 956,858
Mar 2, 2022 $ 0.513
-2.12%
$ 189.1 million $ 2.78 million
Mar 1, 2022 $ 0.524
+6.20%
$ 193.06 million $ 1.92 million
Feb 28, 2022 $ 0.493
+10.90%
$ 181.63 million $ 2.11 million
Feb 27, 2022 $ 0.445
-5.08%
$ 163.79 million $ 1.66 million
Feb 26, 2022 $ 0.469
+1.57%
$ 172.58 million $ 1.36 million
Feb 25, 2022 $ 0.461
+5.95%
$ 169.9 million $ 2.11 million
Feb 24, 2022 $ 0.435
-1.73%
$ 160.36 million $ 2.63 million
Feb 23, 2022 $ 0.443
-3.32%
$ 163.04 million $ 1.5 million
Feb 22, 2022 $ 0.458
+3.53%
$ 168.68 million $ 2.34 million
Feb 21, 2022 $ 0.441
-13.72%
$ 162.45 million $ 1.2 million
Feb 20, 2022 $ 0.512
-6.94%
$ 188.66 million $ 2.24 million
Feb 19, 2022 $ 0.55
-4.52%
$ 202.72 million $ 1.47 million
Feb 18, 2022 $ 0.577
-7.71%
$ 212.49 million $ 1.36 million
Feb 17, 2022 $ 0.626
-9.97%
$ 230.41 million $ 2.69 million
Feb 16, 2022 $ 0.696
+3.74%
$ 256.32 million $ 1.69 million
Feb 15, 2022 $ 0.671
+6.87%
$ 247.07 million $ 1.96 million
Feb 14, 2022 $ 0.628
-1.41%
$ 231.29 million $ 2.01 million
Feb 13, 2022 $ 0.637
-1.83%
$ 234.63 million $ 1.73 million
Feb 12, 2022 $ 0.648
-2.61%
$ 238.6 million $ 1.84 million
Feb 11, 2022 $ 0.665
-7.92%
$ 184.96 million $ 2.42 million
Feb 10, 2022 $ 0.723
-6.49%
$ 200.99 million $ 1.39 million
Feb 9, 2022 $ 0.774
+2.03%
$ 215.04 million $ 1.39 million
Feb 8, 2022 $ 0.758
-4.65%
$ 210.74 million $ 1.63 million
Feb 7, 2022 $ 0.795
+2.32%
$ 221.08 million $ 1.92 million
Feb 6, 2022 $ 0.775
+0.28%
$ 215.53 million $ 4.11 million
Feb 5, 2022 $ 0.773
+13.24%
$ 214.96 million $ 4.57 million
Feb 4, 2022 $ 0.682
+10.01%
$ 189.59 million $ 1.43 million
Feb 3, 2022 $ 0.62
-1.45%
$ 172.33 million $ 964,413
Feb 2, 2022 $ 0.63
-12.61%
$ 175.03 million $ 2.32 million
Feb 1, 2022 $ 0.721
+16.17%
$ 200.45 million $ 5.2 million
Jan 31, 2022 $ 0.621
+4.37%
$ 172.52 million $ 1.67 million
Jan 30, 2022 $ 0.594
+0.71%
$ 165.23 million $ 1.9 million