OriginTrail Historical Data

TRAC Page 5
Download
Date Close Price change Market cap Trading volume
Oct 9, 2025 $ 0.483
+0.38%
$ 151.78 million $ 7.79 million
Oct 8, 2025 $ 0.481
-4.55%
$ 151 million $ 5.77 million
Oct 7, 2025 $ 0.504
-6.18%
$ 158.73 million $ 13.31 million
Oct 6, 2025 $ 0.537
+25.45%
$ 167.88 million $ 6.46 million
Oct 5, 2025 $ 0.428
+9.43%
$ 133.82 million $ 4.35 million
Oct 4, 2025 $ 0.391
-5.11%
$ 122.29 million $ 3 million
Oct 3, 2025 $ 0.413
-2.22%
$ 128.88 million $ 4.48 million
Oct 2, 2025 $ 0.423
+24.73%
$ 131.96 million $ 10.48 million
Oct 1, 2025 $ 0.334
+10.42%
$ 105.87 million $ 2.95 million
Sep 30, 2025 $ 0.303
-5.43%
$ 94.42 million $ 2.64 million
Sep 29, 2025 $ 0.32
-2.42%
$ 99.98 million $ 3.2 million
Sep 28, 2025 $ 0.325
+3.70%
$ 102.5 million $ 1.57 million
Sep 27, 2025 $ 0.313
-2.81%
$ 97.84 million $ 1.57 million
Sep 26, 2025 $ 0.318
+0.05%
$ 100.69 million $ 2.58 million
Sep 25, 2025 $ 0.321
-3.85%
$ 99.19 million $ 2.78 million
Sep 24, 2025 $ 0.334
-2.88%
$ 104.38 million $ 2.32 million
Sep 23, 2025 $ 0.344
+1.87%
$ 107.51 million $ 2.25 million
Sep 22, 2025 $ 0.333
-8.36%
$ 105.51 million $ 2.96 million
Sep 21, 2025 $ 0.364
-1.16%
$ 113.34 million $ 1.57 million
Sep 20, 2025 $ 0.368
-1.80%
$ 114.83 million $ 1.59 million
Sep 19, 2025 $ 0.375
-5.81%
$ 116.88 million $ 2.08 million
Sep 18, 2025 $ 0.398
+7.06%
$ 124.37 million $ 3.03 million
Sep 17, 2025 $ 0.368
-1.04%
$ 116.12 million $ 2.84 million
Sep 16, 2025 $ 0.373
+0.61%
$ 116.2 million $ 2.48 million
Sep 15, 2025 $ 0.371
-1.39%
$ 115.5 million $ 2.68 million
Sep 14, 2025 $ 0.377
-2.20%
$ 117.34 million $ 1.56 million
Sep 13, 2025 $ 0.385
+1.03%
$ 120.03 million $ 2.16 million
Sep 12, 2025 $ 0.381
+4.42%
$ 118.79 million $ 3.04 million
Sep 11, 2025 $ 0.365
-0.79%
$ 113.78 million $ 3.11 million
Sep 10, 2025 $ 0.368
+2.21%
$ 114.68 million $ 2.67 million
Sep 9, 2025 $ 0.36
-0.45%
$ 112.06 million $ 2.4 million
Sep 8, 2025 $ 0.362
-0.68%
$ 112.35 million $ 2.58 million
Sep 7, 2025 $ 0.364
+2.45%
$ 112.91 million $ 1.43 million
Sep 6, 2025 $ 0.355
+3.73%
$ 110.24 million $ 1.5 million
Sep 5, 2025 $ 0.343
-0.60%
$ 106.25 million $ 3.24 million
Sep 4, 2025 $ 0.344
-5.03%
$ 106.89 million $ 2.13 million
Sep 3, 2025 $ 0.361
-0.16%
$ 112.29 million $ 2.64 million
Sep 2, 2025 $ 0.363
+7.73%
$ 112.26 million $ 4.11 million
Sep 1, 2025 $ 0.337
-2.97%
$ 104.49 million $ 2.43 million
Aug 31, 2025 $ 0.349
-2.09%
$ 107.72 million $ 1.69 million
Aug 30, 2025 $ 0.356
+0.47%
$ 110.48 million $ 1.99 million
Aug 29, 2025 $ 0.354
-9.56%
$ 109.78 million $ 3.11 million
Aug 28, 2025 $ 0.391
+0.86%
$ 121.38 million $ 2.1 million
Aug 27, 2025 $ 0.39
-1.72%
$ 120.37 million $ 2.69 million
Aug 26, 2025 $ 0.395
+1.76%
$ 122.94 million $ 2.87 million
Aug 25, 2025 $ 0.39
-5.62%
$ 120.29 million $ 3.22 million
Aug 24, 2025 $ 0.413
-4.27%
$ 127.99 million $ 2.71 million
Aug 23, 2025 $ 0.431
-2.75%
$ 133.55 million $ 2.09 million
Aug 22, 2025 $ 0.442
+8.58%
$ 137.24 million $ 3.37 million
Aug 21, 2025 $ 0.408
-1.39%
$ 125.97 million $ 1.78 million