OriginTrail Historical Data

TRAC Page 33
Download
Date Close Price change Market cap Trading volume
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
Jan 29, 2022 $ 0.59
+0.29%
$ 164.02 million $ 1.7 million
Jan 28, 2022 $ 0.587
+2.22%
$ 163.25 million $ 4.65 million
Jan 27, 2022 $ 0.583
+4.33%
$ 291.43 million $ 3.83 million
Jan 26, 2022 $ 0.559
-2.70%
$ 279.49 million $ 2.73 million
Jan 25, 2022 $ 0.572
+3.37%
$ 286.1 million $ 2.23 million
Jan 24, 2022 $ 0.554
-7.24%
$ 276.95 million $ 2.98 million
Jan 23, 2022 $ 0.595
-3.61%
$ 297.56 million $ 2.39 million
Jan 22, 2022 $ 0.618
-9.84%
$ 308.77 million $ 3.25 million
Jan 21, 2022 $ 0.684
-23.13%
$ 342.24 million $ 4.57 million
Jan 20, 2022 $ 0.891
-3.91%
$ 445.33 million $ 1.91 million
Jan 19, 2022 $ 0.928
-4.34%
$ 463.84 million $ 1.22 million
Jan 18, 2022 $ 0.97
-3.78%
$ 485 million $ 1.74 million
Jan 17, 2022 $ 1.01
-3.50%
$ 504.08 million $ 1.88 million
Jan 16, 2022 $ 1.04
-2.62%
$ 522.22 million $ 2.15 million
Jan 15, 2022 $ 1.07
+3.69%
$ 536.27 million $ 2 million
Jan 14, 2022 $ 1.03
+4.21%
$ 517.27 million $ 2.72 million
Jan 13, 2022 $ 0.993
-7.53%
$ 496.33 million $ 1.66 million
Jan 12, 2022 $ 1.07
+7.04%
$ 536.75 million $ 2.14 million
Jan 11, 2022 $ 1.01
+1.77%
$ 505.7 million $ 2.11 million
Jan 10, 2022 $ 0.993
+2.28%
$ 496.73 million $ 1.49 million
Jan 9, 2022 $ 0.971
+3.89%
$ 485.67 million $ 2.43 million
Jan 8, 2022 $ 0.927
-7.84%
$ 463.71 million $ 2.9 million
Jan 7, 2022 $ 1.01
-6.24%
$ 503.17 million $ 4.13 million
Jan 6, 2022 $ 1.07
+0.04%
$ 536.63 million $ 2.9 million
Jan 5, 2022 $ 1.07
-9.64%
$ 536.33 million $ 3.36 million
Jan 4, 2022 $ 1.19
-4.68%
$ 592.81 million $ 2.71 million
Jan 3, 2022 $ 1.24
-1.61%
$ 621.91 million $ 1.92 million
Jan 2, 2022 $ 1.27
-2.25%
$ 632.95 million $ 4 million
Jan 1, 2022 $ 1.29
+4.99%
$ 646.86 million $ 5.23 million
Dec 31, 2021 $ 1.23
+1.43%
$ 616.61 million $ 3.08 million
Dec 30, 2021 $ 1.22
-3.21%
$ 607.99 million $ 4.01 million
Dec 29, 2021 $ 1.26
+0.07%
$ 629.69 million $ 5.61 million
Dec 28, 2021 $ 1.26
-3.58%
$ 629.27 million $ 22.14 million
Dec 27, 2021 $ 1.31
+11.46%
$ 652.7 million $ 10.81 million
Dec 26, 2021 $ 1.17
+4.87%
$ 585.53 million $ 2.53 million
Dec 25, 2021 $ 1.11
-0.42%
$ 556.19 million $ 1.72 million
Dec 24, 2021 $ 1.12
-0.02%
$ 558.73 million $ 2.24 million
Dec 23, 2021 $ 1.12
+2.82%
$ 558.85 million $ 3.68 million
Dec 22, 2021 $ 1.09
-1.45%
$ 543.54 million $ 2.73 million