OriginTrail Historical Data

TRAC Page 7
Download
Date Close Price change Market cap Trading volume
Aug 31, 2025 $ 0.349
-2.09%
$ 107.72 million $ 1.69 million
Aug 30, 2025 $ 0.356
+0.47%
$ 110.48 million $ 1.99 million
Aug 29, 2025 $ 0.354
-9.56%
$ 109.78 million $ 3.11 million
Aug 28, 2025 $ 0.391
+0.86%
$ 121.38 million $ 2.1 million
Aug 27, 2025 $ 0.39
-1.72%
$ 120.37 million $ 2.69 million
Aug 26, 2025 $ 0.395
+1.76%
$ 122.94 million $ 2.87 million
Aug 25, 2025 $ 0.39
-5.62%
$ 120.29 million $ 3.22 million
Aug 24, 2025 $ 0.413
-4.27%
$ 127.99 million $ 2.71 million
Aug 23, 2025 $ 0.431
-2.75%
$ 133.55 million $ 2.09 million
Aug 22, 2025 $ 0.442
+8.58%
$ 137.24 million $ 3.37 million
Aug 21, 2025 $ 0.408
-1.39%
$ 125.97 million $ 1.78 million
Aug 20, 2025 $ 0.414
+0.72%
$ 128.11 million $ 2.73 million
Aug 19, 2025 $ 0.416
-2.65%
$ 127.27 million $ 3.3 million
Aug 18, 2025 $ 0.427
-2.45%
$ 132.37 million $ 2.65 million
Aug 17, 2025 $ 0.438
+0.54%
$ 135.7 million $ 1.39 million
Aug 16, 2025 $ 0.435
-0.01%
$ 134.55 million $ 1.48 million
Aug 15, 2025 $ 0.436
-3.39%
$ 134.57 million $ 2.66 million
Aug 14, 2025 $ 0.451
-3.11%
$ 139.25 million $ 3.78 million
Aug 13, 2025 $ 0.465
+1.09%
$ 143.72 million $ 3.48 million
Aug 12, 2025 $ 0.459
+0.12%
$ 142.16 million $ 3.01 million
Aug 11, 2025 $ 0.459
-2.02%
$ 141.76 million $ 2.81 million
Aug 10, 2025 $ 0.47
-2.65%
$ 144.61 million $ 1.84 million
Aug 9, 2025 $ 0.482
+4.28%
$ 148.37 million $ 1.58 million
Aug 8, 2025 $ 0.461
+1.34%
$ 142.06 million $ 1.67 million
Aug 7, 2025 $ 0.454
-2.93%
$ 139.97 million $ 1.72 million
Aug 6, 2025 $ 0.468
+2.28%
$ 143.96 million $ 1.72 million
Aug 5, 2025 $ 0.457
-0.09%
$ 140.66 million $ 1.81 million
Aug 4, 2025 $ 0.46
+5.39%
$ 140.81 million $ 1.5 million
Aug 3, 2025 $ 0.437
+2.48%
$ 134.26 million $ 970,595
Aug 2, 2025 $ 0.428
-4.30%
$ 131.1 million $ 1.32 million
Aug 1, 2025 $ 0.45
-4.84%
$ 137.64 million $ 2.23 million
Jul 31, 2025 $ 0.473
-2.77%
$ 145.42 million $ 2.01 million
Jul 30, 2025 $ 0.486
+0.68%
$ 149.57 million $ 1.77 million
Jul 29, 2025 $ 0.483
-5.95%
$ 148.56 million $ 1.95 million
Jul 28, 2025 $ 0.514
-1.15%
$ 157.96 million $ 1.96 million
Jul 27, 2025 $ 0.52
+4.01%
$ 159.8 million $ 1.48 million
Jul 26, 2025 $ 0.5
-4.61%
$ 153.61 million $ 1.14 million
Jul 25, 2025 $ 0.524
+3.02%
$ 161.05 million $ 3.94 million
Jul 24, 2025 $ 0.508
+4.22%
$ 156.32 million $ 1.94 million
Jul 23, 2025 $ 0.488
-4.33%
$ 149.96 million $ 2.89 million
Jul 22, 2025 $ 0.51
-0.42%
$ 156.74 million $ 2.32 million
Jul 21, 2025 $ 0.512
+1.04%
$ 157.41 million $ 3.59 million
Jul 20, 2025 $ 0.507
+20.48%
$ 155.81 million $ 5.04 million
Jul 19, 2025 $ 0.421
-2.05%
$ 129.32 million $ 1.32 million
Jul 18, 2025 $ 0.429
-0.41%
$ 132.03 million $ 3.48 million
Jul 17, 2025 $ 0.431
+13.32%
$ 214.83 million $ 2.75 million
Jul 16, 2025 $ 0.381
+9.86%
$ 189.58 million $ 2.98 million
Jul 15, 2025 $ 0.346
+3.53%
$ 172.57 million $ 2.91 million
Jul 14, 2025 $ 0.335
-1.69%
$ 166.68 million $ 2.73 million
Jul 13, 2025 $ 0.34
+3.86%
$ 169.53 million $ 1.53 million