OriginTrail Historical Data

TRAC Page 50
Download
Date Close Price change Market cap Trading volume
Oct 8, 2019 $ 0.0109
-4.48%
$ 5.47 million $ 21,701
Oct 7, 2019 $ 0.0114
+5.05%
$ 5.72 million $ 32,971
Oct 6, 2019 $ 0.0109
+1.67%
$ 5.46 million $ 22,875
Oct 5, 2019 $ 0.0107
-0.06%
$ 5.37 million $ 19,290
Oct 4, 2019 $ 0.0108
-0.58%
$ 5.4 million $ 27,831
Oct 3, 2019 $ 0.0109
-2.30%
$ 5.43 million $ 26,717
Oct 2, 2019 $ 0.0111
+3.07%
$ 5.56 million $ 27,538
Oct 1, 2019 $ 0.0108
+1.45%
$ 5.39 million $ 28,005
Sep 30, 2019 $ 0.0106
+9.69%
$ 5.32 million $ 20,851
Sep 29, 2019 $ 0.00969
-7.06%
$ 4.85 million $ 20,162
Sep 28, 2019 $ 0.0104
+0.54%
$ 5.22 million $ 18,919
Sep 27, 2019 $ 0.0104
+0.70%
$ 5.19 million $ 19,636
Sep 26, 2019 $ 0.0103
+0.44%
$ 5.15 million $ 26,772
Sep 25, 2019 $ 0.0102
-4.26%
$ 5.12 million $ 18,782
Sep 24, 2019 $ 0.0106
-7.24%
$ 5.3 million $ 23,656
Sep 23, 2019 $ 0.0114
-9.29%
$ 5.71 million $ 19,744
Sep 22, 2019 $ 0.0126
-0.07%
$ 6.3 million $ 17,644
Sep 21, 2019 $ 0.0126
-1.85%
$ 6.3 million $ 20,558
Sep 20, 2019 $ 0.0128
-5.97%
$ 6.42 million $ 22,613
Sep 19, 2019 $ 0.0137
+1.86%
$ 6.83 million $ 17,376
Sep 18, 2019 $ 0.0134
+3.08%
$ 6.71 million $ 19,817
Sep 17, 2019 $ 0.013
-8.96%
$ 6.51 million $ 24,070
Sep 16, 2019 $ 0.0143
+0.95%
$ 7.15 million $ 25,552
Sep 15, 2019 $ 0.0142
-8.27%
$ 7.08 million $ 90,144
Sep 14, 2019 $ 0.0154
+12.44%
$ 7.72 million $ 30,105
Sep 13, 2019 $ 0.0137
+13.83%
$ 6.87 million $ 26,502
Sep 12, 2019 $ 0.0121
-0.03%
$ 6.03 million $ 15,535
Sep 11, 2019 $ 0.012
-1.58%
$ 6.02 million $ 17,198
Sep 10, 2019 $ 0.0123
-1.61%
$ 6.13 million $ 11,998
Sep 9, 2019 $ 0.0124
-5.22%
$ 6.22 million $ 16,163
Sep 8, 2019 $ 0.0131
+4.99%
$ 6.56 million $ 14,052
Sep 7, 2019 $ 0.0125
+1.78%
$ 6.25 million $ 10,058
Sep 6, 2019 $ 0.0123
-7.91%
$ 6.14 million $ 9,490
Sep 5, 2019 $ 0.0133
+5.53%
$ 6.67 million $ 7,676
Sep 4, 2019 $ 0.0126
-0.24%
$ 6.3 million $ 3,037
Sep 3, 2019 $ 0.0126
-7.27%
$ 6.32 million $ 7,491
Sep 2, 2019 $ 0.0136
+4.48%
$ 6.82 million $ 420
Sep 1, 2019 $ 0.0131
-2.40%
$ 6.54 million $ 1,168
Aug 31, 2019 $ 0.0134
-2.56%
$ 6.71 million $ 2,311
Aug 30, 2019 $ 0.0138
+4.79%
$ 6.88 million $ 1,852
Aug 29, 2019 $ 0.0131
+1.24%
$ 6.57 million $ 3,611
Aug 28, 2019 $ 0.013
+2.68%
$ 6.49 million $ 4,657
Aug 27, 2019 $ 0.0126
-13.47%
$ 6.32 million $ 2,746
Aug 26, 2019 $ 0.0146
-2.16%
$ 7.28 million $ 1,284
Aug 25, 2019 $ 0.0149
-3.67%
$ 7.43 million $ 1,968
Aug 24, 2019 $ 0.0154
+2.09%
$ 7.72 million $ 1,612
Aug 23, 2019 $ 0.0151
-3.45%
$ 7.56 million $ 2,835
Aug 22, 2019 $ 0.0157
+6.68%
$ 7.83 million $ 3,571
Aug 21, 2019 $ 0.0147
-9.09%
$ 7.35 million $ 4,416
Aug 20, 2019 $ 0.0162
-1.94%
$ 8.08 million $ 13,315