OriginTrail Historical Data

TRAC Page 5
Download
Date Close Price change Market cap Trading volume
Dec 9, 2025 $ 0.533
+2.73%
$ 233.91 million $ 4.37 million
Dec 8, 2025 $ 0.519
-2.70%
$ 227.82 million $ 3.77 million
Dec 7, 2025 $ 0.533
+2.18%
$ 234.66 million $ 3.58 million
Dec 6, 2025 $ 0.522
-0.38%
$ 229.15 million $ 3.05 million
Dec 5, 2025 $ 0.524
-7.79%
$ 229.99 million $ 4.95 million
Dec 4, 2025 $ 0.568
-10.36%
$ 249.83 million $ 18.71 million
Dec 3, 2025 $ 0.634
+25.80%
$ 278.03 million $ 25.48 million
Dec 2, 2025 $ 0.504
+7.68%
$ 221.22 million $ 6.92 million
Dec 1, 2025 $ 0.468
-9.32%
$ 205.73 million $ 7.36 million
Nov 30, 2025 $ 0.526
+0.54%
$ 226.51 million $ 4.38 million
Nov 29, 2025 $ 0.524
-2.48%
$ 229.93 million $ 3.8 million
Nov 28, 2025 $ 0.538
-3.74%
$ 236.11 million $ 5.29 million
Nov 27, 2025 $ 0.56
-1.90%
$ 245.28 million $ 6.25 million
Nov 26, 2025 $ 0.569
+0.68%
$ 250.48 million $ 7.15 million
Nov 25, 2025 $ 0.563
-2.02%
$ 247.97 million $ 5.43 million
Nov 24, 2025 $ 0.575
+6.50%
$ 251.95 million $ 5.34 million
Nov 23, 2025 $ 0.551
+5.91%
$ 236.83 million $ 3.42 million
Nov 22, 2025 $ 0.52
+0.67%
$ 228.79 million $ 3.34 million
Nov 21, 2025 $ 0.515
+3.59%
$ 226.7 million $ 7.78 million
Nov 20, 2025 $ 0.508
+4.23%
$ 217.73 million $ 5.32 million
Nov 19, 2025 $ 0.487
-4.81%
$ 213.83 million $ 21.27 million
Nov 18, 2025 $ 0.511
-0.57%
$ 224.63 million $ 22.86 million
Nov 17, 2025 $ 0.514
-3.66%
$ 225.67 million $ 21.43 million
Nov 16, 2025 $ 0.536
-6.39%
$ 234.24 million $ 20.52 million
Nov 15, 2025 $ 0.574
+3.07%
$ 251.18 million $ 21.88 million
Nov 14, 2025 $ 0.565
-7.04%
$ 244.21 million $ 23.42 million
Nov 13, 2025 $ 0.593
-8.08%
$ 266.64 million $ 23.74 million
Nov 12, 2025 $ 0.643
+4.33%
$ 283.32 million $ 2.62 million
Nov 11, 2025 $ 0.617
-6.61%
$ 270.63 million $ 21.2 million
Nov 10, 2025 $ 0.66
+1.17%
$ 289.77 million $ 23.75 million
Nov 9, 2025 $ 0.653
+2.75%
$ 286.41 million $ 22.06 million
Nov 8, 2025 $ 0.635
-5.97%
$ 278.74 million $ 20.48 million
Nov 7, 2025 $ 0.676
+11.21%
$ 296.45 million $ 23.89 million
Nov 6, 2025 $ 0.608
-5.01%
$ 266.56 million $ 23.04 million
Nov 5, 2025 $ 0.64
+21.96%
$ 280.67 million $ 26.19 million
Nov 4, 2025 $ 0.525
-5.14%
$ 230.13 million $ 20.24 million
Nov 3, 2025 $ 0.553
-3.07%
$ 240.78 million $ 21.56 million
Nov 2, 2025 $ 0.571
-2.66%
$ 247.58 million $ 20.54 million
Nov 1, 2025 $ 0.586
-8.21%
$ 255.21 million $ 19.76 million
Oct 31, 2025 $ 0.647
+2.19%
$ 278.04 million $ 19.82 million
Oct 30, 2025 $ 0.626
-13.17%
$ 275.44 million $ 22.44 million
Oct 29, 2025 $ 0.721
-0.46%
$ 314.14 million $ 18.57 million
Oct 28, 2025 $ 0.725
-1.10%
$ 315.58 million $ 19.93 million
Oct 27, 2025 $ 0.733
-8.16%
$ 319.01 million $ 21.4 million
Oct 26, 2025 $ 0.798
+1.49%
$ 347.46 million $ 19.86 million
Oct 25, 2025 $ 0.786
+4.93%
$ 342.38 million $ 17.83 million
Oct 24, 2025 $ 0.749
+8.08%
$ 326.33 million $ 22.65 million
Oct 23, 2025 $ 0.693
+0.45%
$ 301.71 million $ 16.37 million
Oct 22, 2025 $ 0.689
-1.19%
$ 300.31 million $ 17.21 million
Oct 21, 2025 $ 0.707
-4.66%
$ 303.58 million $ 18.62 million