OriginTrail Historical Data

TRAC Page 40
Download
Date Close Price change Market cap Trading volume
Dec 19, 2020 $ 0.194
-5.64%
$ 97.19 million $ 33,760
Dec 18, 2020 $ 0.203
+1.23%
$ 101.63 million $ 102,427
Dec 17, 2020 $ 0.211
-15.72%
$ 105.75 million $ 135,409
Dec 16, 2020 $ 0.254
+11.58%
$ 127.24 million $ 580,076
Dec 15, 2020 $ 0.225
-2.07%
$ 112.65 million $ 386,265
Dec 14, 2020 $ 0.223
+12.13%
$ 111.32 million $ 463,700
Dec 13, 2020 $ 0.19
+2.08%
$ 94.76 million $ 414,216
Dec 12, 2020 $ 0.195
+15.75%
$ 97.72 million $ 245,811
Dec 11, 2020 $ 0.166
-1.96%
$ 83.25 million $ 302,808
Dec 10, 2020 $ 0.17
-6.80%
$ 84.93 million $ 265,044
Dec 9, 2020 $ 0.184
+2.59%
$ 91.99 million $ 222,909
Dec 8, 2020 $ 0.182
-14.64%
$ 91 million $ 336,481
Dec 7, 2020 $ 0.214
+2.92%
$ 107.05 million $ 398,544
Dec 6, 2020 $ 0.205
-9.17%
$ 102.31 million $ 374,101
Dec 5, 2020 $ 0.223
+22.39%
$ 111.68 million $ 602,252
Dec 4, 2020 $ 0.187
-4.78%
$ 93.52 million $ 328,482
Dec 3, 2020 $ 0.192
+16.27%
$ 96.21 million $ 361,781
Dec 2, 2020 $ 0.164
+1.02%
$ 81.96 million $ 205,608
Dec 1, 2020 $ 0.162
+11.82%
$ 80.91 million $ 468,545
Nov 30, 2020 $ 0.148
-7.26%
$ 74.07 million $ 170,608
Nov 29, 2020 $ 0.16
+4.99%
$ 79.85 million $ 112,995
Nov 28, 2020 $ 0.152
-0.95%
$ 76.04 million $ 160,460
Nov 27, 2020 $ 0.153
+20.38%
$ 76.72 million $ 206,829
Nov 26, 2020 $ 0.127
-4.80%
$ 63.7 million $ 236,273
Nov 25, 2020 $ 0.134
-8.50%
$ 66.95 million $ 258,456
Nov 24, 2020 $ 0.146
+11.10%
$ 73.15 million $ 285,719
Nov 23, 2020 $ 0.132
-6.47%
$ 65.82 million $ 159,952
Nov 22, 2020 $ 0.141
+3.66%
$ 70.38 million $ 261,640
Nov 21, 2020 $ 0.136
-6.67%
$ 67.91 million $ 247,913
Nov 20, 2020 $ 0.146
-4.52%
$ 72.76 million $ 214,447
Nov 19, 2020 $ 0.152
+19.24%
$ 76.19 million $ 637,518
Nov 18, 2020 $ 0.128
+0.09%
$ 63.91 million $ 2.93 million
Nov 17, 2020 $ 0.128
+0.62%
$ 63.87 million $ 3.09 million
Nov 16, 2020 $ 0.127
+5.47%
$ 63.48 million $ 2.85 million
Nov 15, 2020 $ 0.12
-8.13%
$ 60.2 million $ 2.73 million
Nov 14, 2020 $ 0.131
-12.84%
$ 65.54 million $ 3.05 million
Nov 13, 2020 $ 0.15
+18.33%
$ 75.19 million $ 3.56 million
Nov 12, 2020 $ 0.127
-12.64%
$ 63.54 million $ 2.88 million
Nov 11, 2020 $ 0.145
-3.57%
$ 72.73 million $ 2.99 million
Nov 10, 2020 $ 0.151
-10.63%
$ 75.42 million $ 2.99 million
Nov 9, 2020 $ 0.169
-19.11%
$ 84.42 million $ 2.15 million
Nov 8, 2020 $ 0.209
+41.01%
$ 104.38 million $ 70,941
Nov 7, 2020 $ 0.148
-3.52%
$ 74.02 million $ 50,788
Nov 6, 2020 $ 0.153
+37.12%
$ 76.68 million $ 70,776
Nov 5, 2020 $ 0.112
+3.62%
$ 55.93 million $ 25,858
Nov 4, 2020 $ 0.108
+0.88%
$ 53.98 million $ 20,104
Nov 3, 2020 $ 0.107
+9.73%
$ 53.47 million $ 31,725
Nov 2, 2020 $ 0.0975
+4.07%
$ 48.73 million $ 23,945
Nov 1, 2020 $ 0.0936
+2.44%
$ 46.82 million $ 36,795
Oct 31, 2020 $ 0.0914
+9.25%
$ 45.7 million $ 27,393