OriginTrail Historical Data

TRAC Page 60
Download
Date Close Price change Market cap Trading volume
Mar 25, 2018 $ 0.17
+0.00%
$ 45 million $ 8,900
Mar 24, 2018 $ 0.159
+0.00%
$ 43.43 million $ 8,567
Mar 23, 2018 $ 0.165
+0.00%
$ 42.32 million $ 8,835
Mar 22, 2018 $ 0.17
+0.00%
$ 42.42 million $ 9,023
Mar 21, 2018 $ 0.16
+0.00%
$ 42.48 million $ 8,648
Mar 20, 2018 $ 0.149
+0.00%
$ 42.43 million $ 8,363
Mar 19, 2018 $ 0.135
+0.00%
$ 40.77 million $ 7,689
Mar 18, 2018 $ 0.167
+0.00%
$ 36.84 million $ 8,136
Mar 17, 2018 $ 0.171
+0.00%
$ 39.06 million $ 8,335
Mar 16, 2018 $ 0.169
+0.00%
$ 43.65 million $ 8,155
Mar 15, 2018 $ 0.196
+0.00%
$ 42.44 million $ 8,870
Mar 14, 2018 $ 0.194
+0.00%
$ 44.72 million $ 9,203
Mar 13, 2018 $ 0.194
+0.00%
$ 51.51 million $ 9,516
Mar 12, 2018 $ 0.184
+0.00%
$ 49.65 million $ 9,080
Mar 11, 2018 $ 0.194
+0.00%
$ 49.26 million $ 9,316
Mar 10, 2018 $ 0.172
+0.00%
$ 46.67 million $ 8,975
Mar 9, 2018 $ 0.189
+0.00%
$ 48.38 million $ 9,803
Mar 8, 2018 $ 0.199
+0.00%
$ 45.32 million $ 10,504
Mar 7, 2018 $ 0.211
+0.00%
$ 49.31 million $ 11,128
Mar 6, 2018 $ 0.223
+0.00%
$ -- $ 11,535
Mar 5, 2018 $ 0.214
+0.00%
$ -- $ 11,293
Mar 4, 2018 $ 0.221
+0.00%
$ -- $ 11,366
Mar 3, 2018 $ 0.201
+0.00%
$ -- $ 11,017
Mar 2, 2018 $ 0.183
+0.00%
$ -- $ 10,667
Mar 1, 2018 $ 0.167
+0.00%
$ -- $ 10,696
Feb 28, 2018 $ 0.156
+0.00%
$ -- $ 10,594
Feb 27, 2018 $ 0.152
+0.00%
$ -- $ 9,962
Feb 26, 2018 $ 0.157
+0.00%
$ -- $ 9,688
Feb 25, 2018 $ 0.167
+0.00%
$ -- $ 10,048
Feb 24, 2018 $ 0.169
+0.00%
$ -- $ 10,120
Feb 23, 2018 $ 0.15
+0.00%
$ -- $ 10,429
Feb 22, 2018 $ 0.157
+0.00%
$ -- $ 10,993
Feb 21, 2018 $ 0.184
+0.00%
$ -- $ 11,592
Feb 20, 2018 $ 0.187
+0.00%
$ -- $ 10,922
Feb 19, 2018 $ 0.2
+0.00%
$ -- $ 10,831
Feb 18, 2018 $ 0.215
+0.00%
$ -- $ 10,695
Feb 17, 2018 $ 0.212
+0.00%
$ -- $ 10,082
Feb 16, 2018 $ 0.212
+0.00%
$ -- $ 9,805
Feb 15, 2018 $ 0.194
+0.00%
$ -- $ 9,007
Feb 14, 2018 $ 0.184
+0.00%
$ -- $ 8,691
Feb 13, 2018 $ 0.185
+0.00%
$ -- $ 8,617
Feb 12, 2018 $ 0.178
+0.00%
$ -- $ 8,283
Feb 11, 2018 $ 0.205
+0.00%
$ -- $ 8,725
Feb 10, 2018 $ 0.206
+0.00%
$ -- $ 8,285
Feb 9, 2018 $ 0.21
+0.00%
$ -- $ 8,169
Feb 8, 2018 $ 0.226
+0.00%
$ 52.3 million $ 7,926
Feb 7, 2018 $ 0.17
+0.00%
$ 51.19 million $ 6,816
Feb 6, 2018 $ 0.212
+0.00%
$ 57.75 million $ 7,731
Feb 5, 2018 $ 0.289
+0.00%
$ 41.31 million $ 8,809
Feb 4, 2018 $ 0.293
+0.00%
$ 62.5 million $ 8,909