OriginTrail Historical Data

TRAC Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $0.427
-5.01%
$213.03 million $5.19 million
May 23, 2026 $0.449
-4.59%
$224.15 million $12.33 million
May 22, 2026 $0.471
+5.70%
$235.07 million $29.47 million
May 21, 2026 $0.446
+3.38%
$222.42 million $43.38 million
May 20, 2026 $0.431
+18.38%
$215.09 million $52.94 million
May 19, 2026 $0.364
-13.64%
$181.68 million $18.06 million
May 18, 2026 $0.421
+28.70%
$210.79 million $33.67 million
May 17, 2026 $0.327
-0.78%
$163.35 million $1.47 million
May 16, 2026 $0.33
-0.79%
$164.66 million $1.18 million
May 15, 2026 $0.333
-3.42%
$165.95 million $1.72 million
May 14, 2026 $0.344
+1.70%
$171.83 million $2.47 million
May 13, 2026 $0.339
-2.08%
$168.96 million $1.71 million
May 12, 2026 $0.346
-1.24%
$172.55 million $1.72 million
May 11, 2026 $0.35
-2.27%
$174.72 million $2.49 million
May 10, 2026 $0.358
+2.75%
$178.78 million $2.74 million
May 9, 2026 $0.349
+0.13%
$173.99 million $1.21 million
May 8, 2026 $0.348
+1.60%
$173.77 million $2.48 million
May 7, 2026 $0.343
-0.13%
$171.02 million $5.08 million
May 6, 2026 $0.343
+0.30%
$171.14 million $2.13 million
May 5, 2026 $0.342
-5.31%
$170.63 million $4.41 million
May 4, 2026 $0.361
+2.52%
$180.2 million $3.92 million
May 3, 2026 $0.352
+3.87%
$175.76 million $6.96 million
May 2, 2026 $0.339
+1.96%
$169.21 million $1.68 million
May 1, 2026 $0.333
+2.14%
$165.95 million $2.3 million
Apr 30, 2026 $0.326
+3.56%
$162.55 million $1.62 million
Apr 29, 2026 $0.314
-3.33%
$156.69 million $1.91 million
Apr 28, 2026 $0.325
+7.59%
$162.07 million $5.23 million
Apr 27, 2026 $0.302
-10.71%
$150.89 million $4.3 million
Apr 26, 2026 $0.339
+14.55%
$168.9 million $9.24 million
Apr 25, 2026 $0.296
+4.92%
$147.5 million $1.24 million
Apr 24, 2026 $0.282
+0.17%
$140.59 million $2.35 million
Apr 23, 2026 $0.281
-1.56%
$140.34 million $2.14 million
Apr 22, 2026 $0.286
-0.23%
$142.56 million $1.86 million
Apr 21, 2026 $0.286
-1.57%
$142.87 million $1.55 million
Apr 20, 2026 $0.291
+0.08%
$145.21 million $2.55 million
Apr 19, 2026 $0.291
-2.65%
$144.92 million $2.04 million
Apr 18, 2026 $0.299
-2.82%
$149 million $1.14 million
Apr 17, 2026 $0.307
-0.67%
$153.35 million $2.57 million
Apr 16, 2026 $0.309
+2.48%
$154.41 million $1.99 million
Apr 15, 2026 $0.302
+2.26%
$150.72 million $1.48 million
Apr 14, 2026 $0.295
-0.98%
$147.37 million $2.03 million
Apr 13, 2026 $0.298
+3.17%
$148.81 million $2.23 million
Apr 12, 2026 $0.289
-1.29%
$144.24 million $2.03 million
Apr 11, 2026 $0.293
+0.12%
$146.2 million $1.15 million
Apr 10, 2026 $0.292
-1.31%
$145.92 million $1.9 million
Apr 9, 2026 $0.296
+0.53%
$147.84 million $1.56 million
Apr 8, 2026 $0.295
-3.49%
$147.09 million $1.74 million
Apr 7, 2026 $0.305
+5.99%
$152.41 million $2.81 million
Apr 6, 2026 $0.288
-2.96%
$143.8 million $2.04 million
Apr 5, 2026 $0.297
+0.75%
$148.18 million $4.24 million