OriginTrail Historical Data

TRAC Page 41
Download
Date Close Price change Market cap Trading volume
Oct 30, 2020 $ 0.0836
-6.47%
$ 41.82 million $ 44,486
Oct 29, 2020 $ 0.0894
-2.57%
$ 44.71 million $ 40,499
Oct 28, 2020 $ 0.0918
-8.33%
$ 45.89 million $ 49,059
Oct 27, 2020 $ 0.1
-9.01%
$ 50.1 million $ 51,171
Oct 26, 2020 $ 0.11
+0.59%
$ 55.08 million $ 40,459
Oct 25, 2020 $ 0.11
-17.10%
$ 54.76 million $ 82,533
Oct 24, 2020 $ 0.132
+3.06%
$ 66.04 million $ 60,847
Oct 23, 2020 $ 0.128
+14.03%
$ 64.08 million $ 63,402
Oct 22, 2020 $ 0.112
+7.21%
$ 56.2 million $ 48,059
Oct 21, 2020 $ 0.105
+6.45%
$ 52.43 million $ 72,976
Oct 20, 2020 $ 0.0985
-6.64%
$ 49.26 million $ 42,442
Oct 19, 2020 $ 0.106
-2.69%
$ 52.76 million $ 53,478
Oct 18, 2020 $ 0.108
+9.62%
$ 54.22 million $ 54,925
Oct 17, 2020 $ 0.0989
-10.05%
$ 49.46 million $ 29,985
Oct 16, 2020 $ 0.11
-7.24%
$ 54.99 million $ 17,654
Oct 15, 2020 $ 0.119
+11.73%
$ 59.28 million $ 39,536
Oct 14, 2020 $ 0.106
-5.03%
$ 53.06 million $ 39,383
Oct 13, 2020 $ 0.112
-4.92%
$ 55.87 million $ 31,235
Oct 12, 2020 $ 0.118
-6.49%
$ 58.77 million $ 39,221
Oct 11, 2020 $ 0.126
-10.56%
$ 62.88 million $ 39,414
Oct 10, 2020 $ 0.141
+12.50%
$ 70.29 million $ 42,559
Oct 9, 2020 $ 0.125
+7.89%
$ 62.49 million $ 38,142
Oct 8, 2020 $ 0.116
-10.99%
$ 57.89 million $ 68,209
Oct 7, 2020 $ 0.13
+8.26%
$ 65.03 million $ 75,067
Oct 6, 2020 $ 0.12
-6.76%
$ 60.07 million $ 61,309
Oct 5, 2020 $ 0.129
+1.35%
$ 64.43 million $ 80,123
Oct 4, 2020 $ 0.127
+5.16%
$ 63.56 million $ 144,907
Oct 3, 2020 $ 0.121
+23.26%
$ 60.45 million $ 139,508
Oct 2, 2020 $ 0.0981
-27.05%
$ 49.04 million $ 156,924
Oct 1, 2020 $ 0.134
-7.62%
$ 67.2 million $ 73,777
Sep 30, 2020 $ 0.145
-0.60%
$ 72.74 million $ 67,167
Sep 29, 2020 $ 0.146
-8.92%
$ 73.18 million $ 91,910
Sep 28, 2020 $ 0.161
-0.58%
$ 80.38 million $ 96,362
Sep 27, 2020 $ 0.162
+3.53%
$ 80.82 million $ 126,836
Sep 26, 2020 $ 0.156
-12.99%
$ 78.13 million $ 294,426
Sep 25, 2020 $ 0.18
+3.53%
$ 89.78 million $ 192,488
Sep 24, 2020 $ 0.173
+9.42%
$ 86.71 million $ 282,893
Sep 23, 2020 $ 0.159
-14.09%
$ 79.25 million $ 251,271
Sep 22, 2020 $ 0.184
+10.53%
$ 92.25 million $ 350,473
Sep 21, 2020 $ 0.167
-13.22%
$ 83.47 million $ 355,764
Sep 20, 2020 $ 0.192
-0.43%
$ 96.17 million $ 340,140
Sep 19, 2020 $ 0.193
-5.28%
$ 96.58 million $ 229,367
Sep 18, 2020 $ 0.204
-5.41%
$ 101.85 million $ 341,746
Sep 17, 2020 $ 0.215
+1.18%
$ 107.65 million $ 437,878
Sep 16, 2020 $ 0.213
-5.10%
$ 106.45 million $ 418,576
Sep 15, 2020 $ 0.224
+1.55%
$ 112.18 million $ 338,386
Sep 14, 2020 $ 0.221
+4.99%
$ 110.42 million $ 379,044
Sep 13, 2020 $ 0.21
-2.59%
$ 105.13 million $ 423,189
Sep 12, 2020 $ 0.216
-3.23%
$ 107.92 million $ 368,320
Sep 11, 2020 $ 0.223
-11.31%
$ 111.49 million $ 577,116