OriginTrail Historical Data

TRAC Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.385
+5.76%
$117.34 million $15.96 million
Sep 1 $0.355
+2.31%
$112.91 million $16.05 million
Aug 25 $0.356
-13.88%
$107.72 million $15.98 million
Aug 18 $0.431
-1.64%
$127.99 million $15.91 million
Aug 11 $0.438
-6.46%
$135.7 million $18.61 million
Aug 4 $0.482
+10.33%
$144.61 million $9.98 million
Jul 28 $0.437
-15.92%
$134.26 million $12.22 million
Jul 21 $0.5
-1.39%
$159.8 million $15.82 million
Jul 14 $0.421
+23.59%
$155.81 million $16.16 million
Jul 7 $0.328
+0.78%
$169.53 million $12.01 million
Jun 30 $0.309
-4.13%
$161.92 million $11.64 million
Jun 23 $0.302
+1.54%
$160.65 million $10.8 million
Jun 16 $0.303
-14.83%
$148.18 million $11.51 million
Jun 9 $0.356
-3.97%
$177.32 million $17.92 million
Jun 2 $0.384
-10.30%
$184.92 million $17.83 million
May 26 $0.428
-6.14%
$213.36 million $17.4 million
May 19 $0.457
+7.37%
$227.32 million $24.04 million
May 12 $0.43
-7.60%
$212.13 million $14.51 million
May 5 $0.491
+26.07%
$231.61 million $13.69 million
Apr 28 $0.389
-0.98%
$193.91 million $13.2 million
Apr 21 $0.393
+10.68%
$195.86 million $21.15 million
Apr 14 $0.356
-4.53%
$176.97 million $6.75 million
Apr 7 $0.385
+21.46%
$186.01 million $16.87 million
Mar 31 $0.317
-16.80%
$158.1 million $13.08 million
Mar 24 $0.376
-7.75%
$190.03 million $17.5 million
Mar 17 $0.396
+1.16%
$202.98 million $27.72 million
Mar 10 $0.416
+13.04%
$194.85 million $32.96 million
Mar 3 $0.416
-3.76%
$183.11 million $15.77 million
Feb 24 $0.433
-13.46%
$215.56 million $9.52 million
Feb 17 $0.494
+6.76%
$249.08 million $17.41 million
Feb 10 $0.468
-3.56%
$230.55 million $11.49 million
Feb 3 $0.449
-0.12%
$241.85 million $10.92 million
Jan 27 $0.449
-37.25%
$223.62 million $13.06 million
Jan 20 $0.786
+21.05%
$295.61 million $16.98 million
Jan 13 $0.735
-12.60%
$268.26 million $21.97 million
Jan 6 $0.788
-12.65%
$347.42 million $15.13 million
Dec 30 $0.927
-2.16%
$372.38 million $19.79 million
Dec 23 $0.892
+16.00%
$391.17 million $17.27 million
Dec 16 $0.769
-29.79%
$317.73 million $21.64 million
Dec 9 $1.1
-7.57%
$453.18 million $31.73 million
Dec 2 $1.18
+14.55%
$489.46 million $44.85 million
Nov 25 $1.03
+12.02%
$424.42 million $28.09 million
Nov 18 $0.894
+16.28%
$378.88 million $24.67 million
Nov 11 $0.786
-0.58%
$317.51 million $20.69 million
Nov 4 $0.83
+49.70%
$326.61 million $18.06 million
Oct 28 $0.554
+8.29%
$228.98 million $16.27 million
Oct 21 $0.494
+0.96%
$211.4 million $10.81 million
Oct 14 $0.489
+2.72%
$201.94 million $5.48 million
Oct 7 $0.491
-4.97%
$196.6 million $10.25 million
Sep 30 $0.51
-13.68%
$212.1 million $10.11 million