OriginTrail Historical Data

TRAC Page 46
Download
Date Close Price change Market cap Trading volume
Apr 25, 2020 $ 0.0205
+6.39%
$ 10.26 million $ 40,697
Apr 24, 2020 $ 0.0193
+0.23%
$ 9.64 million $ 33,431
Apr 23, 2020 $ 0.0192
+33.36%
$ 9.62 million $ 40,901
Apr 22, 2020 $ 0.0144
+2.28%
$ 7.21 million $ 29,081
Apr 21, 2020 $ 0.0141
-29.58%
$ 7.05 million $ 42,554
Apr 20, 2020 $ 0.02
+50.14%
$ 10.01 million $ 75,193
Apr 19, 2020 $ 0.0133
-1.55%
$ 6.67 million $ 22,519
Apr 18, 2020 $ 0.0135
-0.96%
$ 6.77 million $ 27,427
Apr 17, 2020 $ 0.0137
+11.96%
$ 6.84 million $ 36,017
Apr 16, 2020 $ 0.0122
+9.16%
$ 6.1 million $ 32,533
Apr 15, 2020 $ 0.0112
+18.73%
$ 5.59 million $ 38,280
Apr 14, 2020 $ 0.00942
-0.47%
$ 4.71 million $ 13,162
Apr 13, 2020 $ 0.00946
-1.56%
$ 4.73 million $ 14,399
Apr 12, 2020 $ 0.00963
-0.88%
$ 4.81 million $ 17,380
Apr 11, 2020 $ 0.00971
+2.26%
$ 4.86 million $ 13,979
Apr 10, 2020 $ 0.0095
-6.97%
$ 4.75 million $ 16,145
Apr 9, 2020 $ 0.0102
+3.73%
$ 5.1 million $ 15,052
Apr 8, 2020 $ 0.00984
+1.29%
$ 4.92 million $ 14,137
Apr 7, 2020 $ 0.00972
-7.75%
$ 4.86 million $ 16,838
Apr 6, 2020 $ 0.0105
+13.27%
$ 5.26 million $ 20,133
Apr 5, 2020 $ 0.00929
-1.98%
$ 4.65 million $ 13,036
Apr 4, 2020 $ 0.00948
+8.87%
$ 4.74 million $ 16,540
Apr 3, 2020 $ 0.00871
-10.06%
$ 4.35 million $ 21,630
Apr 2, 2020 $ 0.00969
+1.89%
$ 4.84 million $ 9,602
Apr 1, 2020 $ 0.00951
+14.59%
$ 4.76 million $ 21,532
Mar 31, 2020 $ 0.0083
+3.65%
$ 4.15 million $ 18,729
Mar 30, 2020 $ 0.00802
+10.09%
$ 4.01 million $ 14,975
Mar 29, 2020 $ 0.00729
-4.47%
$ 3.64 million $ 12,258
Mar 28, 2020 $ 0.00763
-5.35%
$ 3.81 million $ 13,465
Mar 27, 2020 $ 0.00806
-9.70%
$ 4.03 million $ 15,561
Mar 26, 2020 $ 0.00893
-5.84%
$ 4.46 million $ 16,603
Mar 25, 2020 $ 0.00948
+4.40%
$ 4.74 million $ 16,620
Mar 24, 2020 $ 0.00908
+9.93%
$ 4.54 million $ 17,458
Mar 23, 2020 $ 0.00826
+11.97%
$ 4.13 million $ 17,270
Mar 22, 2020 $ 0.00738
-6.88%
$ 3.69 million $ 16,647
Mar 21, 2020 $ 0.00791
-2.21%
$ 3.96 million $ 20,458
Mar 20, 2020 $ 0.00809
-1.88%
$ 4.04 million $ 26,723
Mar 19, 2020 $ 0.00824
+4.45%
$ 4.12 million $ 22,432
Mar 18, 2020 $ 0.00789
+12.39%
$ 3.95 million $ 20,264
Mar 17, 2020 $ 0.00704
+17.56%
$ 3.52 million $ 13,559
Mar 16, 2020 $ 0.00598
-17.82%
$ 2.99 million $ 15,583
Mar 15, 2020 $ 0.00728
+18.16%
$ 3.64 million $ 23,111
Mar 14, 2020 $ 0.00617
+3.41%
$ 3.08 million $ 17,938
Mar 13, 2020 $ 0.00594
+9.11%
$ 2.97 million $ 23,171
Mar 12, 2020 $ 0.00544
-51.04%
$ 2.72 million $ 18,066
Mar 11, 2020 $ 0.0111
+3.13%
$ 5.56 million $ 26,550
Mar 10, 2020 $ 0.0108
-0.67%
$ 5.39 million $ 26,041
Mar 9, 2020 $ 0.0108
-4.72%
$ 5.42 million $ 27,486
Mar 8, 2020 $ 0.0114
-10.20%
$ 5.69 million $ 23,598
Mar 7, 2020 $ 0.0127
-6.96%
$ 6.34 million $ 29,450