OriginTrail Historical Data

TRAC Page 34
Download
Date Close Price change Market cap Trading volume
Dec 21, 2021 $ 1.1
+5.46%
$ 551.58 million $ 4.43 million
Dec 20, 2021 $ 1.05
-3.68%
$ 523.02 million $ 3.76 million
Dec 19, 2021 $ 1.09
-5.37%
$ 543.01 million $ 3.27 million
Dec 18, 2021 $ 1.15
+2.96%
$ 573.57 million $ 3.85 million
Dec 17, 2021 $ 1.11
-3.20%
$ 557.14 million $ 3.85 million
Dec 16, 2021 $ 1.15
-8.15%
$ 577.33 million $ 4.85 million
Dec 15, 2021 $ 1.25
+15.18%
$ 626.99 million $ 13.98 million
Dec 14, 2021 $ 1.09
+13.56%
$ 544.16 million $ 6.54 million
Dec 13, 2021 $ 0.957
-14.03%
$ 478.61 million $ 3.26 million
Dec 12, 2021 $ 1.11
+0.85%
$ 556.71 million $ 3.87 million
Dec 11, 2021 $ 1.1
+4.03%
$ 552.05 million $ 3.87 million
Dec 10, 2021 $ 1.06
-1.04%
$ 530.31 million $ 4.28 million
Dec 9, 2021 $ 1.07
-9.57%
$ 535.77 million $ 4.7 million
Dec 8, 2021 $ 1.18
-3.64%
$ 592.48 million $ 3.27 million
Dec 7, 2021 $ 1.23
-6.14%
$ 614.92 million $ 2.02 million
Dec 6, 2021 $ 1.31
+2.99%
$ 655.16 million $ 4.57 million
Dec 5, 2021 $ 1.27
-7.84%
$ 636.22 million $ 2.75 million
Dec 4, 2021 $ 1.38
-10.84%
$ 690.34 million $ 5.07 million
Dec 3, 2021 $ 1.55
-1.12%
$ 774.42 million $ 5.76 million
Dec 2, 2021 $ 1.56
-2.32%
$ 782.22 million $ 2.08 million
Dec 1, 2021 $ 1.6
-0.68%
$ 800.8 million $ 1.88 million
Nov 30, 2021 $ 1.61
-4.42%
$ 806.42 million $ 3.26 million
Nov 29, 2021 $ 1.69
-1.30%
$ 843.75 million $ 4.72 million
Nov 28, 2021 $ 1.71
+11.23%
$ 854.82 million $ 5.26 million
Nov 27, 2021 $ 1.54
+0.52%
$ 768.73 million $ 2.34 million
Nov 26, 2021 $ 1.53
-10.17%
$ 764.7 million $ 3.39 million
Nov 25, 2021 $ 1.7
-0.23%
$ 851.21 million $ 3.05 million
Nov 24, 2021 $ 1.71
-0.48%
$ 853.13 million $ 4.02 million
Nov 23, 2021 $ 1.71
+3.23%
$ 857.22 million $ 2.95 million
Nov 22, 2021 $ 1.66
-6.02%
$ 830.43 million $ 3.98 million
Nov 21, 2021 $ 1.77
-9.40%
$ 885.21 million $ 2.96 million
Nov 20, 2021 $ 1.95
+5.20%
$ 977.05 million $ 6.13 million
Nov 19, 2021 $ 1.86
+31.81%
$ 928.74 million $ 5.38 million
Nov 18, 2021 $ 1.41
-12.19%
$ 704.59 million $ 4.08 million
Nov 17, 2021 $ 1.6
-5.06%
$ 802.44 million $ 3.7 million
Nov 16, 2021 $ 1.69
-10.72%
$ 845.17 million $ 4.92 million
Nov 15, 2021 $ 1.89
-3.62%
$ 946.62 million $ 3.1 million
Nov 14, 2021 $ 1.96
-2.80%
$ 981.94 million $ 2.68 million
Nov 13, 2021 $ 2.02
+4.01%
$ 1.01 billion $ 3.56 million
Nov 12, 2021 $ 1.94
-6.53%
$ 971.29 million $ 4.11 million
Nov 11, 2021 $ 2.08
+3.57%
$ 1.04 billion $ 4.32 million
Nov 10, 2021 $ 2.01
-5.85%
$ 1 billion $ 8.5 million
Nov 9, 2021 $ 2.13
-2.80%
$ 1.07 billion $ 28.08 million
Nov 8, 2021 $ 2.21
-10.02%
$ 1.1 billion $ 41.33 million
Nov 7, 2021 $ 2.43
+4.40%
$ 1.22 billion $ 111.31 million
Nov 6, 2021 $ 2.33
+32.00%
$ 1.16 billion $ 81.08 million
Nov 5, 2021 $ 1.77
-3.58%
$ 886.78 million $ 28.2 million
Nov 4, 2021 $ 1.85
-21.94%
$ 924.23 million $ 60.36 million
Nov 3, 2021 $ 2.37
-11.01%
$ 1.18 billion $ 235.1 million
Nov 2, 2021 $ 2.66
+133.07%
$ 1.33 billion $ 135.86 million