OriginTrail Historical Data

TRAC Page 44
Download
Date Close Price change Market cap Trading volume
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
Jul 22, 2020 $ 0.111
+11.05%
$ 55.51 million $ 802,559
Jul 21, 2020 $ 0.1
+8.07%
$ 49.98 million $ 763,055
Jul 20, 2020 $ 0.0925
+58.88%
$ 46.26 million $ 571,140
Jul 19, 2020 $ 0.0582
-6.43%
$ 29.12 million $ 126,491
Jul 18, 2020 $ 0.0622
+1.92%
$ 31.12 million $ 112,927
Jul 17, 2020 $ 0.0611
+5.33%
$ 30.53 million $ 94,330
Jul 16, 2020 $ 0.058
+10.54%
$ 29 million $ 129,964
Jul 15, 2020 $ 0.0525
+9.39%
$ 26.24 million $ 102,275
Jul 14, 2020 $ 0.048
-2.93%
$ 23.99 million $ 100,236
Jul 13, 2020 $ 0.0494
-0.03%
$ 24.72 million $ 96,438
Jul 12, 2020 $ 0.0494
-2.93%
$ 24.72 million $ 98,478
Jul 11, 2020 $ 0.0509
-2.88%
$ 25.46 million $ 87,121
Jul 10, 2020 $ 0.0524
+2.45%
$ 26.22 million $ 133,903
Jul 9, 2020 $ 0.0512
-7.40%
$ 25.59 million $ 91,889
Jul 8, 2020 $ 0.0553
-2.15%
$ 27.63 million $ 145,294
Jul 7, 2020 $ 0.0565
-6.39%
$ 28.23 million $ 110,656
Jul 6, 2020 $ 0.0603
+20.11%
$ 30.15 million $ 115,291
Jul 5, 2020 $ 0.0502
+1.16%
$ 25.1 million $ 83,668
Jul 4, 2020 $ 0.0496
+2.93%
$ 24.81 million $ 92,157
Jul 3, 2020 $ 0.0482
-7.60%
$ 24.1 million $ 110,680
Jul 2, 2020 $ 0.0522
-2.48%
$ 26.08 million $ 98,993
Jul 1, 2020 $ 0.0535
-1.14%
$ 26.74 million $ 107,583
Jun 30, 2020 $ 0.0541
+2.31%
$ 27.06 million $ 111,596
Jun 29, 2020 $ 0.0529
-2.28%
$ 26.45 million $ 97,238
Jun 28, 2020 $ 0.0541
-2.80%
$ 27.06 million $ 100,072
Jun 27, 2020 $ 0.0557
-3.35%
$ 27.84 million $ 113,197
Jun 26, 2020 $ 0.0576
-4.56%
$ 28.8 million $ 117,399
Jun 25, 2020 $ 0.0604
+13.91%
$ 30.18 million $ 133,977
Jun 24, 2020 $ 0.053
-4.62%
$ 26.5 million $ 143,274
Jun 23, 2020 $ 0.0556
-11.98%
$ 27.78 million $ 133,362
Jun 22, 2020 $ 0.0631
-3.59%
$ 31.56 million $ 118,772
Jun 21, 2020 $ 0.0655
-0.88%
$ 32.73 million $ 99,865
Jun 20, 2020 $ 0.066
-5.80%
$ 33.02 million $ 144,023
Jun 19, 2020 $ 0.0701
+1.39%
$ 35.03 million $ 125,815
Jun 18, 2020 $ 0.0691
-1.57%
$ 34.56 million $ 124,384
Jun 17, 2020 $ 0.0702
-2.91%
$ 35.11 million $ 140,082
Jun 16, 2020 $ 0.0723
+18.41%
$ 36.16 million $ 159,880
Jun 15, 2020 $ 0.0611
+0.36%
$ 30.54 million $ 126,983