OriginTrail Historical Data

TRAC Page 5
Download
Date Close Price change Market cap Trading volume
Jun 20 $ 0.205
+18.35%
$ 75.92 million $ 5.15 million
Jun 13 $ 0.174
-16.01%
$ 64.15 million $ 7.82 million
Jun 6 $ 0.207
-35.30%
$ 76.3 million $ 5.11 million
May 30 $ 0.319
+13.62%
$ 117.93 million $ 6.91 million
May 23 $ 0.281
-12.91%
$ 103.75 million $ 5.45 million
May 16 $ 0.323
+3.83%
$ 119.11 million $ 8.33 million
May 9 $ 0.312
-7.85%
$ 115.01 million $ 9.37 million
May 2 $ 0.338
-16.70%
$ 124.74 million $ 7.76 million
Apr 25 $ 0.406
-26.10%
$ 149.75 million $ 9.27 million
Apr 18 $ 0.55
-4.40%
$ 202.59 million $ 10.24 million
Apr 11 $ 0.574
-18.36%
$ 211.47 million $ 12.55 million
Apr 4 $ 0.703
-3.50%
$ 258.99 million $ 15.22 million
Mar 28 $ 0.727
-0.54%
$ 267.75 million $ 16.27 million
Mar 21 $ 0.731
+62.97%
$ 269.49 million $ 57.05 million
Mar 14 $ 0.448
+10.92%
$ 165.24 million $ 12.69 million
Mar 7 $ 0.404
-5.55%
$ 148.9 million $ 10.25 million
Feb 28 $ 0.428
-3.72%
$ 157.7 million $ 11.16 million
Feb 21 $ 0.445
-13.01%
$ 163.79 million $ 12.79 million
Feb 14 $ 0.512
-19.58%
$ 188.66 million $ 13.43 million
Feb 7 $ 0.637
-18.05%
$ 234.63 million $ 12.32 million
Jan 31 $ 0.775
+30.39%
$ 215.53 million $ 20.26 million
Jan 24 $ 0.594
-0.45%
$ 165.23 million $ 20.02 million
Jan 17 $ 0.595
-43.03%
$ 165.41 million $ 16.96 million
Jan 10 $ 1.04
+7.53%
$ 290.29 million $ 14.26 million
Jan 3 $ 0.971
-23.16%
$ 269.98 million $ 20.36 million
Dec 27 $ 1.27
+8.09%
$ 351.85 million $ 54.88 million
Dec 20 $ 1.17
+7.83%
$ 325.48 million $ 21.08 million
Dec 13 $ 1.09
-2.46%
$ 301.85 million $ 39.58 million
Dec 6 $ 1.11
-12.49%
$ 309.47 million $ 26.58 million
Nov 29 $ 1.27
-25.58%
$ 353.66 million $ 25.52 million
Nov 22 $ 1.71
-3.26%
$ 475.18 million $ 24.98 million
Nov 15 $ 1.77
-9.87%
$ 492.08 million $ 30.27 million
Nov 8 $ 1.96
-19.94%
$ 545.85 million $ 92.57 million
Nov 1 $ 2.43
+128.12%
$ 676.05 million $ 656.72 million
Oct 25 $ 1.12
+21.50%
$ 311.18 million $ 36.39 million
Oct 18 $ 0.921
+52.74%
$ 255.85 million $ 33.86 million
Oct 11 $ 0.603
+1.54%
$ 167.48 million $ 29.47 million
Oct 4 $ 0.593
+26.33%
$ 164.93 million $ 20.02 million
Sep 27 $ 0.47
-3.50%
$ 130.57 million $ 23.03 million
Sep 20 $ 0.487
-2.56%
$ 135.43 million $ 19.99 million
Sep 13 $ 0.5
+35.34%
$ 138.94 million $ 21.66 million
Sep 6 $ 0.369
-7.28%
$ 102.68 million $ 12.24 million
Aug 30 $ 0.398
+33.66%
$ 110.72 million $ 10.14 million
Aug 23 $ 0.298
-14.89%
$ 82.86 million $ 13.38 million
Aug 16 $ 0.35
-11.06%
$ 97.33 million $ 13.34 million
Aug 9 $ 0.394
+2.39%
$ 109.42 million $ 12.02 million
Aug 2 $ 0.361
+32.44%
$ 100.32 million $ 13.54 million
Jul 26 $ 0.272
+20.29%
$ 75.65 million $ 6.02 million
Jul 19 $ 0.226
+1.57%
$ 62.87 million $ 4.62 million
Jul 12 $ 0.223
-17.70%
$ 61.91 million $ 6.55 million