OriginTrail Historical Data

TRAC Page 52
Download
Date Close Price change Market cap Trading volume
Jul 1, 2019 $ 0.0279
-1.29%
$ 13.97 million $ 47,529
Jun 30, 2019 $ 0.0283
-8.49%
$ 14.15 million $ 57,692
Jun 29, 2019 $ 0.0309
+30.32%
$ 15.47 million $ 88,158
Jun 28, 2019 $ 0.0237
+8.99%
$ 11.87 million $ 19,300
Jun 27, 2019 $ 0.0218
-8.32%
$ 10.89 million $ 16,831
Jun 26, 2019 $ 0.0238
-5.35%
$ 11.88 million $ 49,826
Jun 25, 2019 $ 0.0251
+9.02%
$ 12.55 million $ 16,140
Jun 24, 2019 $ 0.023
+2.69%
$ 11.51 million $ 14,899
Jun 23, 2019 $ 0.0224
+1.87%
$ 11.21 million $ 21,611
Jun 22, 2019 $ 0.022
-1.52%
$ 11 million $ 39,769
Jun 21, 2019 $ 0.0223
+1.15%
$ 11.17 million $ 25,308
Jun 20, 2019 $ 0.0221
+2.59%
$ 11.04 million $ 26,851
Jun 19, 2019 $ 0.0215
-4.18%
$ 10.76 million $ 12,772
Jun 18, 2019 $ 0.0225
-5.03%
$ 11.23 million $ 11,885
Jun 17, 2019 $ 0.0237
-2.89%
$ 11.83 million $ 25,451
Jun 16, 2019 $ 0.0244
-6.67%
$ 12.18 million $ 20,886
Jun 15, 2019 $ 0.0261
+9.05%
$ 13.05 million $ 34,041
Jun 14, 2019 $ 0.0239
-6.95%
$ 11.97 million $ 33,954
Jun 13, 2019 $ 0.0257
-2.10%
$ 12.86 million $ 21,283
Jun 12, 2019 $ 0.0263
+7.97%
$ 13.14 million $ 21,064
Jun 11, 2019 $ 0.0243
+7.54%
$ 12.17 million $ 47,599
Jun 10, 2019 $ 0.0226
+5.54%
$ 11.31 million $ 30,573
Jun 9, 2019 $ 0.0214
-4.99%
$ 10.72 million $ 31,091
Jun 8, 2019 $ 0.0226
+4.08%
$ 11.28 million $ 19,095
Jun 7, 2019 $ 0.0217
-2.16%
$ 10.84 million $ 23,430
Jun 6, 2019 $ 0.0222
-7.52%
$ 11.08 million $ 24,781
Jun 5, 2019 $ 0.024
+7.63%
$ 11.98 million $ 13,558
Jun 4, 2019 $ 0.0223
-0.86%
$ 11.13 million $ 11,744
Jun 3, 2019 $ 0.0225
-2.19%
$ 11.23 million $ 23,346
Jun 2, 2019 $ 0.023
-7.11%
$ 11.48 million $ 63,423
Jun 1, 2019 $ 0.0247
-4.58%
$ 12.36 million $ 19,921
May 31, 2019 $ 0.0259
+2.71%
$ 12.95 million $ 22,593
May 30, 2019 $ 0.0252
-9.86%
$ 12.58 million $ 25,792
May 29, 2019 $ 0.0279
-3.81%
$ 13.95 million $ 26,859
May 28, 2019 $ 0.029
-0.21%
$ 14.5 million $ 69,537
May 27, 2019 $ 0.029
-8.72%
$ 14.51 million $ 24,449
May 26, 2019 $ 0.0318
+4.99%
$ 15.89 million $ 23,017
May 25, 2019 $ 0.0303
-1.19%
$ 15.14 million $ 8,186
May 24, 2019 $ 0.0306
-0.47%
$ 15.32 million $ 12,927
May 23, 2019 $ 0.0308
-3.35%
$ 15.4 million $ 22,071
May 22, 2019 $ 0.0319
+0.89%
$ 15.93 million $ 30,773
May 21, 2019 $ 0.0316
+3.49%
$ 15.79 million $ 36,233
May 20, 2019 $ 0.0305
-12.34%
$ 15.26 million $ 28,774
May 19, 2019 $ 0.0348
+37.02%
$ 17.41 million $ 94,929
May 18, 2019 $ 0.0254
-13.65%
$ 12.7 million $ 26,536
May 17, 2019 $ 0.0294
-14.35%
$ 14.71 million $ 18,544
May 16, 2019 $ 0.0343
-7.13%
$ 17.17 million $ 40,868
May 15, 2019 $ 0.037
+5.58%
$ 18.49 million $ 36,988
May 14, 2019 $ 0.035
+7.78%
$ 17.52 million $ 42,456
May 13, 2019 $ 0.0326
-4.97%
$ 16.3 million $ 46,522