OriginTrail Historical Data

TRAC Page 35
Download
Date Close Price change Market cap Trading volume
Nov 1, 2021 $ 1.14
+6.90%
$ 569.91 million $ 4.81 million
Oct 31, 2021 $ 1.07
-4.77%
$ 533.12 million $ 4.2 million
Oct 30, 2021 $ 1.12
-1.10%
$ 559.79 million $ 6.09 million
Oct 29, 2021 $ 1.13
+1.32%
$ 566.02 million $ 6.06 million
Oct 28, 2021 $ 1.12
-15.07%
$ 559.18 million $ 5.64 million
Oct 27, 2021 $ 1.32
+23.55%
$ 658.24 million $ 10.1 million
Oct 26, 2021 $ 1.07
-0.45%
$ 532.85 million $ 3.82 million
Oct 25, 2021 $ 1.08
+17.20%
$ 539.97 million $ 4.66 million
Oct 24, 2021 $ 0.921
+0.15%
$ 460.26 million $ 4.04 million
Oct 23, 2021 $ 0.919
-11.40%
$ 459.5 million $ 5.17 million
Oct 22, 2021 $ 1.04
+4.65%
$ 518.47 million $ 5.3 million
Oct 21, 2021 $ 0.99
+34.21%
$ 495.19 million $ 6.37 million
Oct 20, 2021 $ 0.738
+10.38%
$ 369 million $ 5.02 million
Oct 19, 2021 $ 0.669
+12.16%
$ 334.3 million $ 3.87 million
Oct 18, 2021 $ 0.596
-1.11%
$ 297.99 million $ 4.08 million
Oct 17, 2021 $ 0.603
-1.17%
$ 301.28 million $ 4.51 million
Oct 16, 2021 $ 0.61
-0.99%
$ 304.86 million $ 3.86 million
Oct 15, 2021 $ 0.616
+1.90%
$ 307.79 million $ 4.8 million
Oct 14, 2021 $ 0.604
+8.01%
$ 302.1 million $ 4.63 million
Oct 13, 2021 $ 0.559
-2.42%
$ 279.66 million $ 4.14 million
Oct 12, 2021 $ 0.574
-3.60%
$ 286.75 million $ 3.34 million
Oct 11, 2021 $ 0.595
+0.25%
$ 297.43 million $ 4.2 million
Oct 10, 2021 $ 0.593
+10.79%
$ 296.7 million $ 4.13 million
Oct 9, 2021 $ 0.536
+5.41%
$ 268.09 million $ 3.79 million
Oct 8, 2021 $ 0.509
+9.73%
$ 254.29 million $ 3.46 million
Oct 7, 2021 $ 0.464
+2.72%
$ 231.77 million $ 1.27 million
Oct 6, 2021 $ 0.452
-4.70%
$ 225.99 million $ 1.72 million
Oct 5, 2021 $ 0.475
+3.39%
$ 237.34 million $ 2.14 million
Oct 4, 2021 $ 0.459
-2.31%
$ 229.45 million $ 3.51 million
Oct 3, 2021 $ 0.47
-7.92%
$ 234.89 million $ 3.68 million
Oct 2, 2021 $ 0.51
+2.97%
$ 255.11 million $ 3.02 million
Oct 1, 2021 $ 0.495
+10.32%
$ 247.69 million $ 4.27 million
Sep 30, 2021 $ 0.449
+1.84%
$ 224.49 million $ 2.41 million
Sep 29, 2021 $ 0.441
+10.42%
$ 220.45 million $ 3.36 million
Sep 28, 2021 $ 0.399
-10.36%
$ 199.63 million $ 3.81 million
Sep 27, 2021 $ 0.447
-8.18%
$ 223.51 million $ 2.48 million
Sep 26, 2021 $ 0.487
+1.11%
$ 243.62 million $ 1.78 million
Sep 25, 2021 $ 0.482
-7.18%
$ 241.06 million $ 3.43 million
Sep 24, 2021 $ 0.519
-6.88%
$ 259.41 million $ 3.75 million
Sep 23, 2021 $ 0.557
+30.51%
$ 278.5 million $ 4.23 million
Sep 22, 2021 $ 0.427
+11.83%
$ 213.42 million $ 980,939
Sep 21, 2021 $ 0.381
-15.85%
$ 190.68 million $ 2.51 million
Sep 20, 2021 $ 0.453
-9.37%
$ 226.61 million $ 3.3 million
Sep 19, 2021 $ 0.5
+30.41%
$ 249.95 million $ 3.78 million
Sep 18, 2021 $ 0.383
+5.49%
$ 191.6 million $ 1.71 million
Sep 17, 2021 $ 0.363
-8.93%
$ 181.52 million $ 4.24 million
Sep 16, 2021 $ 0.399
-2.83%
$ 199.33 million $ 3.78 million
Sep 15, 2021 $ 0.41
+7.29%
$ 205.03 million $ 2.9 million
Sep 14, 2021 $ 0.382
+11.45%
$ 191.04 million $ 3.1 million
Sep 13, 2021 $ 0.343
-7.15%
$ 171.48 million $ 2.15 million