OriginTrail Historical Data

TRAC Page 9
Download
Date Close Price change Market cap Trading volume
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
May 12, 2025 $ 0.453
-2.56%
$ 225.68 million $ 3.45 million
May 11, 2025 $ 0.465
-5.26%
$ 231.61 million $ 2.63 million
May 10, 2025 $ 0.491
+3.11%
$ 244.45 million $ 2.78 million
May 9, 2025 $ 0.476
+10.00%
$ 237.07 million $ 2.98 million
May 8, 2025 $ 0.433
+7.20%
$ 215.54 million $ 3.1 million
May 7, 2025 $ 0.404
+3.22%
$ 201.07 million $ 1.57 million
May 6, 2025 $ 0.391
-1.14%
$ 194.8 million $ 1.44 million
May 5, 2025 $ 0.396
+1.62%
$ 197.05 million $ 1.81 million
May 4, 2025 $ 0.389
-1.15%
$ 193.91 million $ 1.74 million
May 3, 2025 $ 0.394
-0.09%
$ 196.16 million $ 1.82 million
May 2, 2025 $ 0.394
-1.51%
$ 196.34 million $ 1.93 million
May 1, 2025 $ 0.4
+4.54%
$ 199.45 million $ 2.89 million
Apr 30, 2025 $ 0.383
-0.15%
$ 190.69 million $ 2.05 million
Apr 29, 2025 $ 0.383
-1.27%
$ 190.98 million $ 925,057
Apr 28, 2025 $ 0.388
-1.22%
$ 193.44 million $ 1.84 million
Apr 27, 2025 $ 0.393
-4.59%
$ 195.86 million $ 1.37 million
Apr 26, 2025 $ 0.412
-2.38%
$ 205.29 million $ 2.42 million
Apr 25, 2025 $ 0.422
+5.20%
$ 210.29 million $ 2.79 million
Apr 24, 2025 $ 0.401
-0.91%
$ 199.9 million $ 4.61 million
Apr 23, 2025 $ 0.405
+4.65%
$ 201.74 million $ 3.72 million
Apr 22, 2025 $ 0.387
+1.35%
$ 192.75 million $ 3.91 million
Apr 21, 2025 $ 0.381
+7.31%
$ 189.89 million $ 2.33 million
Apr 20, 2025 $ 0.355
-0.35%
$ 176.97 million $ 1.84 million
Apr 19, 2025 $ 0.356
-0.62%
$ 177.57 million $ 1.53 million
Apr 18, 2025 $ 0.359
+1.43%
$ 178.68 million $ 1.13 million
Apr 17, 2025 $ 0.354
-6.67%
$ 176.16 million $ 858,868
Apr 16, 2025 $ 0.379
+2.80%
$ 188.75 million $ 1.3 million
Apr 15, 2025 $ 0.369
-2.10%
$ 183.61 million $ 1.27 million
Apr 14, 2025 $ 0.376
+0.83%
$ 187.54 million $ 662,706
Apr 13, 2025 $ 0.373
-3.13%
$ 186.01 million $ 1.41 million
Apr 12, 2025 $ 0.385
+2.94%
$ 192.01 million $ 1.96 million
Apr 11, 2025 $ 0.375
+6.43%
$ 186.59 million $ 2.77 million
Apr 10, 2025 $ 0.352
-6.17%
$ 175.34 million $ 3.88 million
Apr 9, 2025 $ 0.375
+14.55%
$ 186.85 million $ 3.58 million
Apr 8, 2025 $ 0.328
+3.21%
$ 163.16 million $ 1.77 million
Apr 7, 2025 $ 0.317
-0.01%
$ 158.08 million $ 2.91 million
Apr 6, 2025 $ 0.317
-11.68%
$ 158.1 million $ 2.65 million
Apr 5, 2025 $ 0.36
+2.50%
$ 179.12 million $ 2.84 million
Apr 4, 2025 $ 0.351
+0.10%
$ 174.67 million $ 1.45 million