OriginTrail Historical Data

TRAC Page 42
Download
Date Close Price change Market cap Trading volume
Sep 10, 2020 $ 0.251
+4.50%
$ 125.63 million $ 1.31 million
Sep 9, 2020 $ 0.24
+23.07%
$ 120.24 million $ 880,054
Sep 8, 2020 $ 0.195
+5.93%
$ 97.69 million $ 276,285
Sep 7, 2020 $ 0.184
-7.13%
$ 92.12 million $ 361,279
Sep 6, 2020 $ 0.198
+11.76%
$ 99.23 million $ 471,491
Sep 5, 2020 $ 0.177
-18.99%
$ 88.46 million $ 356,626
Sep 4, 2020 $ 0.219
+9.67%
$ 109.27 million $ 717,615
Sep 3, 2020 $ 0.2
+7.21%
$ 99.78 million $ 1.12 million
Sep 2, 2020 $ 0.186
+10.45%
$ 93.11 million $ 569,543
Sep 1, 2020 $ 0.169
-8.21%
$ 84.3 million $ 433,034
Aug 31, 2020 $ 0.184
-9.70%
$ 91.88 million $ 514,842
Aug 30, 2020 $ 0.203
-2.41%
$ 101.67 million $ 455,810
Aug 29, 2020 $ 0.208
-5.32%
$ 104.24 million $ 481,242
Aug 28, 2020 $ 0.22
+14.52%
$ 110.08 million $ 667,241
Aug 27, 2020 $ 0.192
-1.83%
$ 96.13 million $ 471,430
Aug 26, 2020 $ 0.196
-2.38%
$ 97.92 million $ 460,892
Aug 25, 2020 $ 0.201
-8.47%
$ 100.37 million $ 436,934
Aug 24, 2020 $ 0.219
-2.22%
$ 109.69 million $ 485,744
Aug 23, 2020 $ 0.224
-4.56%
$ 112.22 million $ 521,392
Aug 22, 2020 $ 0.235
+8.40%
$ 117.56 million $ 558,030
Aug 21, 2020 $ 0.217
-13.06%
$ 108.46 million $ 737,704
Aug 20, 2020 $ 0.25
+1.04%
$ 124.77 million $ 828,311
Aug 19, 2020 $ 0.247
+2.71%
$ 123.44 million $ 772,778
Aug 18, 2020 $ 0.24
-11.38%
$ 120.2 million $ 1.5 million
Aug 17, 2020 $ 0.271
+15.32%
$ 135.69 million $ 1.3 million
Aug 16, 2020 $ 0.235
+10.37%
$ 117.65 million $ 900,892
Aug 15, 2020 $ 0.213
+9.18%
$ 106.61 million $ 649,380
Aug 14, 2020 $ 0.195
+10.92%
$ 97.61 million $ 1.13 million
Aug 13, 2020 $ 0.176
+16.18%
$ 88.04 million $ 881,612
Aug 12, 2020 $ 0.152
-6.79%
$ 75.8 million $ 633,656
Aug 11, 2020 $ 0.163
+4.44%
$ 81.32 million $ 519,312
Aug 10, 2020 $ 0.156
-2.73%
$ 77.83 million $ 548,167
Aug 9, 2020 $ 0.16
+8.42%
$ 79.97 million $ 601,223
Aug 8, 2020 $ 0.147
+6.00%
$ 73.61 million $ 677,983
Aug 7, 2020 $ 0.139
+11.33%
$ 69.43 million $ 490,647
Aug 6, 2020 $ 0.125
-1.15%
$ 62.37 million $ 419,222
Aug 5, 2020 $ 0.126
+1.61%
$ 63.1 million $ 619,314
Aug 4, 2020 $ 0.124
+40.62%
$ 62.09 million $ 704,739
Aug 3, 2020 $ 0.0884
+7.13%
$ 44.19 million $ 387,927
Aug 2, 2020 $ 0.0825
-19.52%
$ 41.23 million $ 249,405
Aug 1, 2020 $ 0.102
+10.36%
$ 51.22 million $ 207,020
Jul 31, 2020 $ 0.0928
+1.07%
$ 46.41 million $ 245,413
Jul 30, 2020 $ 0.0919
+7.73%
$ 45.93 million $ 211,054
Jul 29, 2020 $ 0.0852
-1.20%
$ 42.62 million $ 211,797
Jul 28, 2020 $ 0.0863
-5.96%
$ 43.13 million $ 266,565
Jul 27, 2020 $ 0.0917
+0.57%
$ 45.84 million $ 241,585
Jul 26, 2020 $ 0.0911
-0.42%
$ 45.57 million $ 311,648
Jul 25, 2020 $ 0.0915
-10.50%
$ 45.74 million $ 292,264
Jul 24, 2020 $ 0.102
+13.14%
$ 51.07 million $ 390,701
Jul 23, 2020 $ 0.0902
-18.73%
$ 45.12 million $ 288,026