OriginTrail Historical Data

TRAC Page 52
Download
Date Close Price change Market cap Trading volume
Apr 29, 2019 $ 0.0364
-0.08%
$ 18.2 million $ 39,252
Apr 28, 2019 $ 0.0363
-1.20%
$ 18.17 million $ 43,483
Apr 27, 2019 $ 0.0368
-2.06%
$ 18.39 million $ 50,344
Apr 26, 2019 $ 0.0376
-5.58%
$ 18.78 million $ 43,207
Apr 25, 2019 $ 0.0398
-4.94%
$ 19.89 million $ 41,093
Apr 24, 2019 $ 0.0418
-2.80%
$ 20.92 million $ 25,697
Apr 23, 2019 $ 0.0431
-10.08%
$ 21.53 million $ 48,065
Apr 22, 2019 $ 0.0479
+4.71%
$ 23.94 million $ 14,500
Apr 21, 2019 $ 0.0457
-3.89%
$ 22.86 million $ 29,288
Apr 20, 2019 $ 0.0476
-2.38%
$ 23.79 million $ 29,186
Apr 19, 2019 $ 0.0487
-7.37%
$ 24.37 million $ 45,229
Apr 18, 2019 $ 0.0526
+4.40%
$ 26.31 million $ 91,328
Apr 17, 2019 $ 0.0504
-4.67%
$ 25.2 million $ 56,138
Apr 16, 2019 $ 0.0529
+5.22%
$ 26.44 million $ 68,157
Apr 15, 2019 $ 0.0502
-6.49%
$ 25.08 million $ 58,911
Apr 14, 2019 $ 0.0535
+8.72%
$ 26.73 million $ 38,246
Apr 13, 2019 $ 0.0492
+1.50%
$ 24.59 million $ 28,493
Apr 12, 2019 $ 0.0484
+5.31%
$ 24.22 million $ 81,566
Apr 11, 2019 $ 0.046
-15.47%
$ 23 million $ 126,282
Apr 10, 2019 $ 0.0544
+36.54%
$ 27.21 million $ 344,988
Apr 9, 2019 $ 0.0399
+1.23%
$ 19.93 million $ 56,727
Apr 8, 2019 $ 0.0394
-10.34%
$ 19.69 million $ 69,508
Apr 7, 2019 $ 0.0439
+3.16%
$ 21.95 million $ 15,804
Apr 6, 2019 $ 0.0426
+4.86%
$ 21.28 million $ 16,550
Apr 5, 2019 $ 0.0406
+2.78%
$ 20.29 million $ 22,731
Apr 4, 2019 $ 0.0395
+1.41%
$ 19.74 million $ 17,470
Apr 3, 2019 $ 0.039
-0.26%
$ 19.48 million $ 45,390
Apr 2, 2019 $ 0.0391
+9.24%
$ 19.53 million $ 93,641
Apr 1, 2019 $ 0.0358
+5.60%
$ 17.88 million $ 77,043
Mar 31, 2019 $ 0.0339
+4.03%
$ 16.93 million $ 16,290
Mar 30, 2019 $ 0.0326
-6.56%
$ 16.28 million $ 35,225
Mar 29, 2019 $ 0.0349
-5.17%
$ 17.47 million $ 26,874
Mar 28, 2019 $ 0.0368
-2.07%
$ 18.42 million $ 48,978
Mar 27, 2019 $ 0.0376
+5.20%
$ 18.81 million $ 54,426
Mar 26, 2019 $ 0.0356
+8.75%
$ 17.79 million $ 42,838
Mar 25, 2019 $ 0.0327
+1.03%
$ 16.34 million $ 58,913
Mar 24, 2019 $ 0.0324
-0.97%
$ 16.18 million $ 31,866
Mar 23, 2019 $ 0.0327
+8.60%
$ 16.34 million $ 39,700
Mar 22, 2019 $ 0.0301
+4.71%
$ 15.03 million $ 22,170
Mar 21, 2019 $ 0.0287
-4.27%
$ 14.35 million $ 41,691
Mar 20, 2019 $ 0.03
+18.53%
$ 15 million $ 40,474
Mar 19, 2019 $ 0.0253
+4.65%
$ 12.65 million $ 25,425
Mar 18, 2019 $ 0.0241
-2.51%
$ 12.07 million $ 21,592
Mar 17, 2019 $ 0.0248
-2.11%
$ 12.38 million $ 8,452
Mar 16, 2019 $ 0.0253
+3.65%
$ 12.65 million $ 15,004
Mar 15, 2019 $ 0.0244
+1.80%
$ 12.19 million $ 26,715
Mar 14, 2019 $ 0.0239
-0.52%
$ 11.97 million $ 10,833
Mar 13, 2019 $ 0.0241
-3.11%
$ 12.03 million $ 22,455
Mar 12, 2019 $ 0.0249
-4.16%
$ 12.43 million $ 25,847
Mar 11, 2019 $ 0.0259
-7.85%
$ 12.96 million $ 32,920