OriginTrail Historical Data

TRAC Page 53
Download
Date Close Price change Market cap Trading volume
Mar 11, 2019 $ 0.0259
-7.85%
$ 12.96 million $ 32,920
Mar 10, 2019 $ 0.0286
+5.74%
$ 14.28 million $ 18,112
Mar 9, 2019 $ 0.027
+4.48%
$ 13.5 million $ 30,787
Mar 8, 2019 $ 0.0258
-11.01%
$ 12.92 million $ 1,472
Mar 7, 2019 $ 0.029
+16.37%
$ 14.52 million $ 154,453
Mar 6, 2019 $ 0.025
+6.51%
$ 12.48 million $ 30,887
Mar 5, 2019 $ 0.0234
+5.74%
$ 11.71 million $ 32,993
Mar 4, 2019 $ 0.0222
+6.86%
$ 11.08 million $ 31,876
Mar 3, 2019 $ 0.0207
-1.94%
$ 10.37 million $ 3,985
Mar 2, 2019 $ 0.0211
+4.65%
$ 10.57 million $ 2,647
Mar 1, 2019 $ 0.0202
-1.48%
$ 10.11 million $ 6,247
Feb 28, 2019 $ 0.0205
+0.63%
$ 10.26 million $ 6,234
Feb 27, 2019 $ 0.0204
-1.52%
$ 10.19 million $ 6,949
Feb 26, 2019 $ 0.0207
+0.26%
$ 10.35 million $ 9,360
Feb 25, 2019 $ 0.0207
+5.05%
$ 10.33 million $ 2,301
Feb 24, 2019 $ 0.0197
-15.47%
$ 9.83 million $ 29,673
Feb 23, 2019 $ 0.0233
+8.37%
$ 11.63 million $ 11,764
Feb 22, 2019 $ 0.0215
+5.42%
$ 10.74 million $ 16,036
Feb 21, 2019 $ 0.0204
-0.29%
$ 10.19 million $ 2,447
Feb 20, 2019 $ 0.0204
-5.70%
$ 10.22 million $ 14,568
Feb 19, 2019 $ 0.0217
-0.16%
$ 10.84 million $ 6,501
Feb 18, 2019 $ 0.0217
+7.96%
$ 10.86 million $ 1,150
Feb 17, 2019 $ 0.0201
+3.26%
$ 10.06 million $ 2,389
Feb 16, 2019 $ 0.0195
+3.14%
$ 9.75 million $ 2,491
Feb 15, 2019 $ 0.0189
+2.59%
$ 9.45 million $ 1,969
Feb 14, 2019 $ 0.0184
-5.74%
$ 9.21 million $ 4,683
Feb 13, 2019 $ 0.0195
+2.30%
$ 9.77 million $ 3,069
Feb 12, 2019 $ 0.0191
+0.49%
$ 9.55 million $ 4,473
Feb 11, 2019 $ 0.019
-1.50%
$ 9.51 million $ 3,452
Feb 10, 2019 $ 0.0193
+4.86%
$ 9.66 million $ 951
Feb 9, 2019 $ 0.0184
+0.23%
$ 9.22 million $ 3,957
Feb 8, 2019 $ 0.0184
+3.83%
$ 9.2 million $ 7,550
Feb 7, 2019 $ 0.0177
-0.26%
$ 8.86 million $ 5,626
Feb 6, 2019 $ 0.0178
-6.23%
$ 8.89 million $ 4,530
Feb 5, 2019 $ 0.019
+2.82%
$ 9.48 million $ 2,800
Feb 4, 2019 $ 0.0184
-1.37%
$ 9.22 million $ 3,432
Feb 3, 2019 $ 0.0187
-1.69%
$ 9.34 million $ 2,389
Feb 2, 2019 $ 0.019
-3.31%
$ 9.5 million $ 3,006
Feb 1, 2019 $ 0.0196
+1.23%
$ 9.82 million $ 5,154
Jan 31, 2019 $ 0.0194
-3.39%
$ 9.71 million $ 694
Jan 30, 2019 $ 0.0201
+7.16%
$ 10.05 million $ 2,428
Jan 29, 2019 $ 0.0188
-2.45%
$ 9.38 million $ 5,714
Jan 28, 2019 $ 0.0192
-4.00%
$ 9.61 million $ 2,856
Jan 27, 2019 $ 0.02
-5.65%
$ 10.02 million $ 664
Jan 26, 2019 $ 0.0212
+2.76%
$ 10.62 million $ 216
Jan 25, 2019 $ 0.0207
-1.16%
$ 10.34 million $ 1,066
Jan 24, 2019 $ 0.0209
-3.19%
$ 10.46 million $ 2,307
Jan 23, 2019 $ 0.0216
+19.14%
$ 10.8 million $ 1,280
Jan 22, 2019 $ 0.0181
-6.03%
$ 9.07 million $ 3,666
Jan 21, 2019 $ 0.0193
-6.81%
$ 9.65 million $ 2,551