OriginTrail Historical Data

TRAC Page 7
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 0.309
-4.07%
$ 154.1 million $ 1.54 million
Jun 30, 2025 $ 0.322
-0.01%
$ 160.63 million $ 2.26 million
Jun 29, 2025 $ 0.322
+6.78%
$ 160.65 million $ 1.4 million
Jun 28, 2025 $ 0.302
-5.45%
$ 150.45 million $ 880,465
Jun 27, 2025 $ 0.319
+0.85%
$ 159.13 million $ 1.4 million
Jun 26, 2025 $ 0.317
-2.27%
$ 157.79 million $ 1.75 million
Jun 25, 2025 $ 0.324
-2.21%
$ 161.45 million $ 1.8 million
Jun 24, 2025 $ 0.331
+0.97%
$ 165.09 million $ 2.15 million
Jun 23, 2025 $ 0.328
+10.34%
$ 163.5 million $ 2.81 million
Jun 22, 2025 $ 0.297
-1.88%
$ 148.18 million $ 2.7 million
Jun 21, 2025 $ 0.303
-3.47%
$ 151.01 million $ 1.69 million
Jun 20, 2025 $ 0.314
-7.90%
$ 156.45 million $ 1.74 million
Jun 19, 2025 $ 0.341
-1.40%
$ 169.87 million $ 1.34 million
Jun 18, 2025 $ 0.346
-3.93%
$ 172.28 million $ 2.2 million
Jun 17, 2025 $ 0.36
-2.04%
$ 179.32 million $ 2.39 million
Jun 16, 2025 $ 0.367
+3.24%
$ 183.06 million $ 2.16 million
Jun 15, 2025 $ 0.356
-0.15%
$ 177.32 million $ 1.61 million
Jun 14, 2025 $ 0.356
-2.16%
$ 177.59 million $ 1.59 million
Jun 13, 2025 $ 0.364
-3.70%
$ 181.5 million $ 2.85 million
Jun 12, 2025 $ 0.378
+0.06%
$ 188.47 million $ 2.64 million
Jun 11, 2025 $ 0.378
-5.77%
$ 188.36 million $ 3.22 million
Jun 10, 2025 $ 0.401
+0.67%
$ 199.88 million $ 4.35 million
Jun 9, 2025 $ 0.399
+7.37%
$ 198.55 million $ 3.27 million
Jun 8, 2025 $ 0.371
-3.38%
$ 184.92 million $ 2.05 million
Jun 7, 2025 $ 0.384
+2.66%
$ 191.39 million $ 2.2 million
Jun 6, 2025 $ 0.375
+2.05%
$ 186.98 million $ 3.66 million
Jun 5, 2025 $ 0.368
-8.79%
$ 183.22 million $ 4.05 million
Jun 4, 2025 $ 0.403
-3.68%
$ 200.88 million $ 2.68 million
Jun 3, 2025 $ 0.419
-0.82%
$ 208.55 million $ 3.22 million
Jun 2, 2025 $ 0.422
-1.45%
$ 210.27 million $ 2.01 million
Jun 1, 2025 $ 0.428
-0.22%
$ 213.36 million $ 1.83 million
May 31, 2025 $ 0.429
+1.90%
$ 213.83 million $ 1.42 million
May 30, 2025 $ 0.421
-5.35%
$ 209.83 million $ 2.8 million
May 29, 2025 $ 0.445
-4.83%
$ 221.67 million $ 1.87 million
May 28, 2025 $ 0.468
-0.78%
$ 232.92 million $ 2.32 million
May 27, 2025 $ 0.471
-3.32%
$ 234.75 million $ 3.55 million
May 26, 2025 $ 0.487
+6.82%
$ 242.82 million $ 3.61 million
May 25, 2025 $ 0.456
-0.19%
$ 227.32 million $ 2.18 million
May 24, 2025 $ 0.457
-5.64%
$ 227.76 million $ 4.42 million
May 23, 2025 $ 0.485
+13.13%
$ 241.36 million $ 6.53 million
May 22, 2025 $ 0.428
+1.65%
$ 213.36 million $ 3.69 million
May 21, 2025 $ 0.421
+1.96%
$ 209.89 million $ 3.28 million
May 20, 2025 $ 0.413
-5.47%
$ 205.85 million $ 2.84 million
May 19, 2025 $ 0.437
+2.64%
$ 217.73 million $ 3.28 million
May 18, 2025 $ 0.426
-0.88%
$ 212.13 million $ 2.23 million
May 17, 2025 $ 0.43
-3.02%
$ 214 million $ 1.75 million
May 16, 2025 $ 0.443
-1.04%
$ 220.64 million $ 1.95 million
May 15, 2025 $ 0.448
-3.11%
$ 222.95 million $ 2.35 million
May 14, 2025 $ 0.462
-3.40%
$ 230.11 million $ 1.95 million
May 13, 2025 $ 0.478
+5.55%
$ 238.21 million $ 3.06 million