OriginTrail Historical Data

TRAC
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.283
-13.89%
$ 141.34 million $ 49.96 million
Feb 2026 $ 0.329
-5.64%
$ 164 million $ 47.18 million
Jan 2026 $ 0.366
-13.96%
$ 173.59 million $ 86.79 million
Dec 2025 $ 0.423
-18.03%
$ 186.62 million $ 168.12 million
Nov 2025 $ 0.524
-17.89%
$ 226.51 million $ 453.55 million
Oct 2025 $ 0.626
+107.29%
$ 278.04 million $ 446.94 million
Sep 2025 $ 0.32
-7.81%
$ 94.42 million $ 70.51 million
Aug 2025 $ 0.356
-24.81%
$ 107.72 million $ 69.57 million
Jul 2025 $ 0.486
+50.87%
$ 145.42 million $ 68.13 million
Jun 2025 $ 0.322
-24.87%
$ 160.63 million $ 67.65 million
May 2025 $ 0.429
+12.07%
$ 213.83 million $ 83.25 million
Apr 2025 $ 0.383
+7.11%
$ 190.69 million $ 64.22 million
Mar 2025 $ 0.357
-12.35%
$ 178.02 million $ 116.9 million
Feb 2025 $ 0.408
-34.87%
$ 203.1 million $ 55.91 million
Jan 2025 $ 0.628
-26.02%
$ 258.62 million $ 82.67 million
Dec 2024 $ 0.903
-14.17%
$ 350.68 million $ 142.73 million
Nov 2024 $ 1.05
+92.92%
$ 434.71 million $ 101.41 million
Oct 2024 $ 0.552
-0.98%
$ 225.33 million $ 49.48 million
Sep 2024 $ 0.557
-66.33%
$ 228.79 million $ 39.2 million
Aug 2024 $ 1.66
+146.72%
$ 679.48 million $ 28.17 million
Jul 2024 $ 0.671
-13.73%
$ 273.73 million $ 77.28 million
Jun 2024 $ 0.778
-9.11%
$ 315.34 million $ 69.43 million
May 2024 $ 0.856
+11.36%
$ 346.96 million $ 93.51 million
Apr 2024 $ 0.768
-33.34%
$ 311.58 million $ 96.51 million
Mar 2024 $ 1.15
+12.78%
$ 464.57 million $ 142.87 million
Feb 2024 $ 1.02
+48.71%
$ 411.88 million $ 83.1 million
Jan 2024 $ 0.687
-0.92%
$ 276.86 million $ 82.33 million
Dec 2023 $ 0.694
+29.43%
$ 279.44 million $ 79.01 million
Nov 2023 $ 0.536
+108.67%
$ 215.92 million $ 61.42 million
Oct 2023 $ 0.257
+9.43%
$ 103.48 million $ 34.66 million
Sep 2023 $ 0.235
+2.33%
$ 94.55 million $ 20.81 million
Aug 2023 $ 0.229
-6.13%
$ 92.39 million $ 34.91 million
Jul 2023 $ 0.244
-3.64%
$ 98.41 million $ 37.83 million
Jun 2023 $ 0.253
-9.44%
$ 102.11 million $ 36.58 million
May 2023 $ 0.28
-26.08%
$ 112.75 million $ 45.85 million
Apr 2023 $ 0.379
-2.73%
$ 152.57 million $ 55.6 million
Mar 2023 $ 0.389
+8.04%
$ 156.84 million $ 47.44 million
Feb 2023 $ 0.36
+59.69%
$ 137.97 million $ 66.36 million
Jan 2023 $ 0.226
+42.24%
$ 86.39 million $ 43.29 million
Dec 2022 $ 0.159
-10.42%
$ 58.7 million $ 42.78 million
Nov 2022 $ 0.177
-21.00%
$ 65.51 million $ 40.27 million
Oct 2022 $ 0.224
+29.26%
$ 82.91 million $ 24.11 million
Sep 2022 $ 0.173
-20.84%
$ 64.14 million $ 30.11 million
Aug 2022 $ 0.219
-7.73%
$ 80.99 million $ 35.58 million
Jul 2022 $ 0.237
+29.00%
$ 87.75 million $ 27.67 million
Jun 2022 $ 0.184
-44.11%
$ 68.02 million $ 24.38 million
May 2022 $ 0.329
-17.72%
$ 121.68 million $ 35.54 million
Apr 2022 $ 0.4
-40.11%
$ 147.59 million $ 53.15 million
Mar 2022 $ 0.668
+35.44%
$ 246.35 million $ 97.86 million
Feb 2022 $ 0.493
-20.56%
$ 181.63 million $ 59.23 million
Download