OriginTrail Historical Data

TRAC Page 38
Download
Date Close Price change Market cap Trading volume
Apr 1, 2021 $ 0.832
+7.65%
$ 415.82 million $ 2.05 million
Mar 30, 2021 $ 0.752
+3.87%
$ 375.95 million $ 1.71 million
Mar 29, 2021 $ 0.725
-1.33%
$ 362.56 million $ 1.59 million
Mar 28, 2021 $ 0.738
+2.45%
$ 369.21 million $ 1.82 million
Mar 27, 2021 $ 0.721
-5.37%
$ 360.58 million $ 1.5 million
Mar 26, 2021 $ 0.763
+5.12%
$ 381.36 million $ 1.75 million
Mar 25, 2021 $ 0.724
+3.19%
$ 362.25 million $ 1.87 million
Mar 24, 2021 $ 0.702
-10.44%
$ 351.16 million $ 1.53 million
Mar 23, 2021 $ 0.784
+7.99%
$ 392.21 million $ 1.94 million
Mar 22, 2021 $ 0.726
-9.95%
$ 363.25 million $ 1.46 million
Mar 21, 2021 $ 0.807
+1.30%
$ 403.39 million $ 1.36 million
Mar 20, 2021 $ 0.795
-1.79%
$ 397.57 million $ 1.49 million
Mar 19, 2021 $ 0.81
-1.68%
$ 404.82 million $ 1.4 million
Mar 18, 2021 $ 0.823
-0.02%
$ 411.41 million $ 1.79 million
Mar 17, 2021 $ 0.822
-7.22%
$ 411.19 million $ 1.38 million
Mar 16, 2021 $ 0.886
+15.84%
$ 442.85 million $ 3.11 million
Mar 15, 2021 $ 0.765
-1.02%
$ 382.38 million $ 1.67 million
Mar 14, 2021 $ 0.774
-4.57%
$ 386.82 million $ 2.53 million
Mar 13, 2021 $ 0.811
-0.38%
$ 405.36 million $ 2.26 million
Mar 12, 2021 $ 0.814
+5.55%
$ 406.95 million $ 3.42 million
Mar 11, 2021 $ 0.771
+16.96%
$ 385.56 million $ 3.87 million
Mar 10, 2021 $ 0.66
+2.03%
$ 329.86 million $ 1.56 million
Mar 9, 2021 $ 0.647
+7.64%
$ 323.53 million $ 2.43 million
Mar 8, 2021 $ 0.601
+15.61%
$ 300.54 million $ 1.62 million
Mar 7, 2021 $ 0.52
+23.46%
$ 260.12 million $ 1.43 million
Mar 6, 2021 $ 0.422
+1.85%
$ 211 million $ 521,768
Mar 5, 2021 $ 0.414
-5.64%
$ 207.21 million $ 374,610
Mar 4, 2021 $ 0.439
-1.80%
$ 219.66 million $ 513,086
Mar 3, 2021 $ 0.448
+0.97%
$ 223.8 million $ 547,047
Mar 2, 2021 $ 0.443
-1.17%
$ 221.63 million $ 549,347
Mar 1, 2021 $ 0.449
+6.36%
$ 224.3 million $ 499,263
Feb 28, 2021 $ 0.422
+3.72%
$ 210.82 million $ 621,646
Feb 27, 2021 $ 0.407
-0.27%
$ 203.41 million $ 704,774
Feb 26, 2021 $ 0.408
-3.55%
$ 203.84 million $ 565,067
Feb 25, 2021 $ 0.424
-10.32%
$ 211.85 million $ 525,348
Feb 24, 2021 $ 0.472
-2.00%
$ 236.11 million $ 1 million
Feb 23, 2021 $ 0.481
+7.42%
$ 240.54 million $ 1.39 million
Feb 22, 2021 $ 0.448
+0.19%
$ 223.88 million $ 1.16 million
Feb 21, 2021 $ 0.447
-5.12%
$ 223.4 million $ 927,674
Feb 20, 2021 $ 0.471
-5.34%
$ 235.49 million $ 1.42 million
Feb 19, 2021 $ 0.497
-9.29%
$ 248.61 million $ 1.7 million
Feb 18, 2021 $ 0.548
+1.91%
$ 274.14 million $ 2.66 million
Feb 17, 2021 $ 0.538
+10.98%
$ 268.98 million $ 1.23 million
Feb 16, 2021 $ 0.485
+8.50%
$ 242.42 million $ 1.28 million
Feb 15, 2021 $ 0.447
+7.18%
$ 223.49 million $ 852,425
Feb 14, 2021 $ 0.417
-11.63%
$ 208.57 million $ 1.07 million
Feb 13, 2021 $ 0.472
+8.18%
$ 235.96 million $ 1.59 million
Feb 12, 2021 $ 0.436
+17.12%
$ 218.06 million $ 1.71 million
Feb 11, 2021 $ 0.372
-2.54%
$ 186.21 million $ 1.18 million
Feb 10, 2021 $ 0.382
+3.56%
$ 191.14 million $ 1.97 million