OriginTrail Historical Data

TRAC Page 36
Download
Date Close Price change Market cap Trading volume
Sep 12, 2021 $ 0.369
+5.27%
$ 184.71 million $ 1.82 million
Sep 11, 2021 $ 0.351
+5.02%
$ 175.35 million $ 1.75 million
Sep 10, 2021 $ 0.334
-10.91%
$ 166.89 million $ 852,748
Sep 9, 2021 $ 0.374
+5.12%
$ 187.2 million $ 1.83 million
Sep 8, 2021 $ 0.356
-1.69%
$ 178.04 million $ 2.1 million
Sep 7, 2021 $ 0.362
-10.14%
$ 181.09 million $ 2.58 million
Sep 6, 2021 $ 0.403
+1.22%
$ 201.62 million $ 1.3 million
Sep 5, 2021 $ 0.398
+2.86%
$ 199.19 million $ 1.23 million
Sep 4, 2021 $ 0.387
-1.81%
$ 193.69 million $ 1.1 million
Sep 3, 2021 $ 0.395
+5.36%
$ 197.33 million $ 1.66 million
Sep 2, 2021 $ 0.375
-1.68%
$ 187.28 million $ 535,858
Sep 1, 2021 $ 0.381
+16.79%
$ 190.38 million $ 2.09 million
Aug 31, 2021 $ 0.326
+13.28%
$ 163.04 million $ 1.66 million
Aug 30, 2021 $ 0.288
-3.37%
$ 143.99 million $ 1.88 million
Aug 29, 2021 $ 0.298
-7.11%
$ 149.06 million $ 1.7 million
Aug 28, 2021 $ 0.321
-6.33%
$ 160.43 million $ 2.13 million
Aug 27, 2021 $ 0.342
+10.68%
$ 171.22 million $ 1.57 million
Aug 26, 2021 $ 0.31
-10.75%
$ 154.76 million $ 1.94 million
Aug 25, 2021 $ 0.347
+1.98%
$ 173.35 million $ 2.85 million
Aug 24, 2021 $ 0.34
-3.68%
$ 169.88 million $ 1.52 million
Aug 23, 2021 $ 0.353
+0.70%
$ 176.38 million $ 1.68 million
Aug 22, 2021 $ 0.35
-0.18%
$ 175.09 million $ 1.68 million
Aug 21, 2021 $ 0.351
-3.12%
$ 175.48 million $ 2.3 million
Aug 20, 2021 $ 0.362
+0.27%
$ 181.08 million $ 1.63 million
Aug 19, 2021 $ 0.361
+5.35%
$ 180.56 million $ 1.82 million
Aug 18, 2021 $ 0.343
-4.99%
$ 171.57 million $ 1.86 million
Aug 17, 2021 $ 0.361
-6.41%
$ 180.49 million $ 2.01 million
Aug 16, 2021 $ 0.386
-2.06%
$ 192.81 million $ 2.04 million
Aug 15, 2021 $ 0.394
-1.99%
$ 196.83 million $ 1.8 million
Aug 14, 2021 $ 0.4
-3.27%
$ 199.98 million $ 1.23 million
Aug 13, 2021 $ 0.413
+5.15%
$ 206.72 million $ 2.64 million
Aug 12, 2021 $ 0.393
-0.75%
$ 196.58 million $ 1.6 million
Aug 11, 2021 $ 0.396
+2.79%
$ 198.11 million $ 2.39 million
Aug 10, 2021 $ 0.385
+0.25%
$ 192.72 million $ 2.36 million
Aug 8, 2021 $ 0.361
-4.61%
$ 180.47 million $ 1.9 million
Aug 7, 2021 $ 0.379
+12.11%
$ 189.34 million $ 1.94 million
Aug 6, 2021 $ 0.338
+9.18%
$ 168.89 million $ 2.17 million
Aug 5, 2021 $ 0.309
+1.27%
$ 154.68 million $ 1.67 million
Aug 4, 2021 $ 0.278
+0.24%
$ 138.81 million $ 2.05 million
Aug 3, 2021 $ 0.277
-1.00%
$ 138.69 million $ 2.05 million
Aug 2, 2021 $ 0.28
+2.85%
$ 140.15 million $ 1.76 million
Aug 1, 2021 $ 0.272
+2.70%
$ 136.1 million $ 1.2 million
Jul 30, 2021 $ 0.256
+8.69%
$ 128.22 million $ 2.05 million
Jul 29, 2021 $ 0.236
+0.39%
$ 118.08 million $ 582,382
Jul 28, 2021 $ 0.235
-0.66%
$ 117.61 million $ 772,348
Jul 27, 2021 $ 0.236
+4.74%
$ 118.04 million $ 713,559
Jul 26, 2021 $ 0.225
-0.43%
$ 112.66 million $ 699,409
Jul 25, 2021 $ 0.226
+1.13%
$ 113.1 million $ 666,945
Jul 24, 2021 $ 0.224
+2.25%
$ 111.8 million $ 628,754
Jul 23, 2021 $ 0.219
+3.60%
$ 109.33 million $ 750,805