OriginTrail Historical Data

TRAC Page 6
Download
Date Close Price change Market cap Trading volume
Jul 5 $ 0.271
-10.59%
$ 75.28 million $ 5.51 million
Jun 28 $ 0.303
+26.23%
$ 84.24 million $ 5.74 million
Jun 21 $ 0.24
-11.64%
$ 66.69 million $ 3.55 million
Jun 14 $ 0.271
-17.18%
$ 75.46 million $ 5.87 million
Jun 7 $ 0.327
+5.03%
$ 90.98 million $ 4.38 million
May 31 $ 0.312
+0.38%
$ 86.6 million $ 6.84 million
May 24 $ 0.275
+20.10%
$ 76.52 million $ 6.79 million
May 17 $ 0.229
-61.74%
$ 63.74 million $ 10.99 million
May 10 $ 0.603
-4.99%
$ 167.49 million $ 18.42 million
May 3 $ 0.635
-7.61%
$ 176.54 million $ 11.01 million
Apr 26 $ 0.688
+32.11%
$ 191.21 million $ 8.87 million
Apr 19 $ 0.521
-20.67%
$ 144.71 million $ 9.56 million
Apr 12 $ 0.656
-14.99%
$ 182.42 million $ 12.85 million
Apr 5 $ 0.772
-2.83%
$ 214.65 million $ 14.21 million
Mar 29 $ 0.795
+8.15%
$ 220.91 million $ 11.24 million
Mar 22 $ 0.738
-8.47%
$ 205.24 million $ 11.87 million
Mar 15 $ 0.807
+4.41%
$ 224.24 million $ 12.19 million
Mar 8 $ 0.774
+48.80%
$ 215.03 million $ 17.68 million
Mar 1 $ 0.52
+23.35%
$ 144.6 million $ 4.44 million
Feb 22 $ 0.422
-5.65%
$ 117.19 million $ 5.97 million
Feb 15 $ 0.447
+7.14%
$ 124.19 million $ 10.07 million
Feb 8 $ 0.417
+69.44%
$ 115.94 million $ 10.93 million
Feb 1 $ 0.246
+54.64%
$ 68.44 million $ 3.69 million
Jan 25 $ 0.173
-10.79%
$ 47.98 million $ 1.77 million
Jan 18 $ 0.2
+3.40%
$ 55.72 million $ 2.96 million
Jan 11 $ 0.194
+15.43%
$ 53.83 million $ 2.56 million
Jan 4 $ 0.168
+5.35%
$ 46.69 million $ 3.23 million
Dec 28 $ 0.159
-12.88%
$ 44.11 million $ 2.05 million
Dec 21 $ 0.174
+3.21%
$ 48.47 million $ 2.02 million
Dec 14 $ 0.168
-15.54%
$ 46.61 million $ 1.77 million
Dec 7 $ 0.19
-8.89%
$ -- $ 2.19 million
Nov 30 $ 0.205
+28.11%
$ -- $ 2.51 million
Nov 23 $ 0.16
+13.48%
$ -- $ 1.42 million
Nov 16 $ 0.141
+16.92%
$ -- $ 10.23 million
Nov 9 $ 0.12
-42.32%
$ 33.46 million $ 20.35 million
Nov 2 $ 0.209
+122.91%
$ 58.02 million $ 294,136
Oct 26 $ 0.0936
-14.50%
$ 26.02 million $ 289,863
Oct 19 $ 0.11
+0.99%
$ 30.44 million $ 423,736
Oct 12 $ 0.108
-13.74%
$ 30.14 million $ 251,938
Oct 5 $ 0.126
-1.09%
$ 34.95 million $ 404,824
Sep 28 $ 0.127
-21.39%
$ 35.33 million $ 770,554
Sep 21 $ 0.162
-15.96%
$ 44.93 million $ 1.85 million
Sep 14 $ 0.192
-8.55%
$ 53.46 million $ 2.49 million
Sep 7 $ 0.21
+5.99%
$ 58.44 million $ 4.2 million
Aug 31 $ 0.198
-2.48%
$ 55.16 million $ 4.19 million
Aug 24 $ 0.203
-9.37%
$ 56.52 million $ 3.46 million
Aug 17 $ 0.224
-4.63%
$ 62.38 million $ 6.22 million
Aug 10 $ 0.235
+47.04%
$ 65.4 million $ 5.27 million
Aug 3 $ 0.16
+93.89%
$ 44.46 million $ 3.9 million
Jul 27 $ 0.0825
-9.54%
$ 22.92 million $ 1.63 million