OriginTrail Historical Data

TRAC Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 0.211
-18.46%
$ 85.03 million $ 8.98 million
May 29 $ 0.259
-11.75%
$ 104.28 million $ 8.45 million
May 22 $ 0.281
+5.36%
$ 118.16 million $ 8 million
May 15 $ 0.272
-10.51%
$ 107.31 million $ 7.09 million
May 8 $ 0.303
-4.12%
$ 122.22 million $ 8.43 million
May 1 $ 0.316
-16.60%
$ 127.21 million $ 15.28 million
Apr 24 $ 0.378
-0.05%
$ 152.57 million $ 14.36 million
Apr 17 $ 0.377
-13.23%
$ 152.36 million $ 11.83 million
Apr 10 $ 0.454
+28.22%
$ 175.07 million $ 11.17 million
Apr 3 $ 0.354
-6.13%
$ 142.64 million $ 9.53 million
Mar 27 $ 0.377
-2.47%
$ 151.95 million $ 9.15 million
Mar 20 $ 0.359
-6.02%
$ 155.8 million $ 8.36 million
Mar 13 $ 0.361
+17.05%
$ 146.05 million $ 8.97 million
Mar 6 $ 0.292
-12.94%
$ 117.97 million $ 11.12 million
Feb 27 $ 0.335
-14.90%
$ 128.42 million $ 11.74 million
Feb 20 $ 0.394
+2.19%
$ 150.92 million $ 12.26 million
Feb 13 $ 0.386
-3.36%
$ 147.69 million $ 14.95 million
Feb 6 $ 0.399
+54.28%
$ 152.83 million $ 28.27 million
Jan 30 $ 0.259
+6.83%
$ 99.05 million $ 9.19 million
Jan 23 $ 0.237
+8.82%
$ 92.72 million $ 8.7 million
Jan 16 $ 0.218
+7.79%
$ 83.37 million $ 8.51 million
Jan 9 $ 0.202
+14.20%
$ 77.34 million $ 11.06 million
Jan 2 $ 0.177
+9.75%
$ 65.45 million $ 9.82 million
Dec 26 $ 0.161
-6.88%
$ 59.63 million $ 7.9 million
Dec 19 $ 0.173
-7.88%
$ 64.04 million $ 8.64 million
Dec 12 $ 0.188
-7.99%
$ 69.51 million $ 14.19 million
Dec 5 $ 0.204
+5.55%
$ 75.54 million $ 9.74 million
Nov 28 $ 0.194
+13.92%
$ 71.57 million $ 7.76 million
Nov 21 $ 0.172
+2.72%
$ 62.82 million $ 4.82 million
Nov 14 $ 0.175
+14.55%
$ 62.09 million $ 7.73 million
Nov 7 $ 0.153
-36.07%
$ 56.44 million $ 9.18 million
Oct 31 $ 0.239
+7.84%
$ 88.28 million $ 15.26 million
Oct 24 $ 0.221
+17.02%
$ 81.86 million $ 6.9 million
Oct 17 $ 0.189
+10.56%
$ 69.96 million $ 5.11 million
Oct 10 $ 0.171
-14.25%
$ 63.27 million $ 2.86 million
Oct 3 $ 0.2
+15.65%
$ 73.81 million $ 5.84 million
Sep 26 $ 0.173
-2.50%
$ 63.82 million $ 7.54 million
Sep 19 $ 0.176
-4.66%
$ 65.45 million $ 4.89 million
Sep 12 $ 0.185
-14.48%
$ 80.08 million $ 6.77 million
Sep 5 $ 0.216
+5.94%
$ 77.17 million $ 6 million
Aug 29 $ 0.204
-7.36%
$ 75.46 million $ 10.89 million
Aug 22 $ 0.22
-4.84%
$ 81.45 million $ 8.65 million
Aug 15 $ 0.232
-9.11%
$ 85.59 million $ 9.68 million
Aug 8 $ 0.255
+6.11%
$ 94.16 million $ 8.36 million
Aug 1 $ 0.24
+1.12%
$ 88.74 million $ 3.28 million
Jul 25 $ 0.237
+0.35%
$ 87.75 million $ 5.24 million
Jul 18 $ 0.237
+13.80%
$ 87.45 million $ 5.65 million
Jul 11 $ 0.208
+5.09%
$ 76.83 million $ 10.98 million
Jul 4 $ 0.198
+7.70%
$ 73.11 million $ 4.39 million
Jun 27 $ 0.184
-10.25%
$ 67.89 million $ 3.84 million