OriginTrail Historical Data

TRAC Page 9
Download
Date Close Price change Market cap Trading volume
Mar 23, 2025 $ 0.407
+2.97%
$ 202.98 million $ 9.04 million
Mar 22, 2025 $ 0.396
+3.91%
$ 197.12 million $ 1.43 million
Mar 21, 2025 $ 0.381
-5.99%
$ 189.7 million $ 1.61 million
Mar 20, 2025 $ 0.405
-2.56%
$ 201.79 million $ 6.93 million
Mar 19, 2025 $ 0.416
+8.92%
$ 207.09 million $ 7.3 million
Mar 18, 2025 $ 0.382
-3.78%
$ 190.13 million $ 5.75 million
Mar 17, 2025 $ 0.397
+1.41%
$ 197.6 million $ 4.7 million
Mar 16, 2025 $ 0.391
-5.88%
$ 194.85 million $ 2.94 million
Mar 15, 2025 $ 0.416
+0.02%
$ 207.02 million $ 2.47 million
Mar 14, 2025 $ 0.408
+14.53%
$ 203.28 million $ 6.52 million
Mar 13, 2025 $ 0.356
-5.35%
$ 177.5 million $ 8.51 million
Mar 12, 2025 $ 0.376
+6.04%
$ 187.53 million $ 4.08 million
Mar 11, 2025 $ 0.355
+8.36%
$ 176.85 million $ 5.4 million
Mar 10, 2025 $ 0.328
-10.88%
$ 163.21 million $ 5.98 million
Mar 9, 2025 $ 0.368
-13.18%
$ 183.11 million $ 5.46 million
Mar 8, 2025 $ 0.416
+14.46%
$ 207.46 million $ 1.42 million
Mar 7, 2025 $ 0.364
+0.04%
$ 181.25 million $ 3.27 million
Mar 6, 2025 $ 0.364
-6.03%
$ 181.18 million $ 1.44 million
Mar 5, 2025 $ 0.387
-0.73%
$ 192.8 million $ 5.07 million
Mar 4, 2025 $ 0.39
+6.64%
$ 194.37 million $ 3.29 million
Mar 3, 2025 $ 0.366
-15.45%
$ 182.26 million $ 1.28 million
Mar 2, 2025 $ 0.433
+12.25%
$ 215.56 million $ 1.77 million
Mar 1, 2025 $ 0.386
-5.45%
$ 192.03 million $ 865,855
Feb 28, 2025 $ 0.408
+1.13%
$ 203.1 million $ 1.3 million
Feb 27, 2025 $ 0.403
+2.46%
$ 200.82 million $ 1.34 million
Feb 26, 2025 $ 0.393
-5.07%
$ 196 million $ 1.35 million
Feb 25, 2025 $ 0.415
+0.55%
$ 206.46 million $ 1.6 million
Feb 24, 2025 $ 0.412
-17.58%
$ 205.3 million $ 1.3 million
Feb 23, 2025 $ 0.5
+1.19%
$ 249.08 million $ 758,449
Feb 22, 2025 $ 0.494
+4.42%
$ 246.14 million $ 1.8 million
Feb 21, 2025 $ 0.473
-5.29%
$ 235.72 million $ 1.93 million
Feb 20, 2025 $ 0.5
+2.42%
$ 248.91 million $ 1.81 million
Feb 19, 2025 $ 0.488
+3.04%
$ 243.03 million $ 4.21 million
Feb 18, 2025 $ 0.474
-2.90%
$ 235.85 million $ 1.77 million
Feb 17, 2025 $ 0.488
+5.35%
$ 242.89 million $ 5.89 million
Feb 16, 2025 $ 0.463
-1.16%
$ 230.55 million $ 1.83 million
Feb 15, 2025 $ 0.468
-1.91%
$ 233.26 million $ 1.53 million
Feb 14, 2025 $ 0.477
-0.05%
$ 237.8 million $ 1.46 million
Feb 13, 2025 $ 0.478
-2.22%
$ 237.93 million $ 1.99 million
Feb 12, 2025 $ 0.488
+0.43%
$ 243.32 million $ 1.84 million
Feb 11, 2025 $ 0.486
-3.09%
$ 242.18 million $ 2.33 million
Feb 10, 2025 $ 0.502
+3.32%
$ 249.9 million $ 2.35 million
Feb 9, 2025 $ 0.486
+8.26%
$ 241.85 million $ 2.37 million
Feb 8, 2025 $ 0.449
-5.18%
$ 223.4 million $ 768,340
Feb 7, 2025 $ 0.473
-1.50%
$ 235.62 million $ 1.86 million
Feb 6, 2025 $ 0.481
-1.76%
$ 239.45 million $ 1.57 million
Feb 5, 2025 $ 0.489
+5.18%
$ 243.75 million $ 2.02 million
Feb 4, 2025 $ 0.465
-17.16%
$ 231.75 million $ 1.4 million
Feb 3, 2025 $ 0.562
+25.08%
$ 279.76 million $ 3.3 million
Feb 2, 2025 $ 0.449
-21.51%
$ 223.62 million $ 2.59 million