OriginTrail Historical Data

TRAC Page 4
Download
Date Close Price change Market cap Trading volume
Oct 9 $0.216
-4.10%
$88.6 million $4.01 million
Oct 2 $0.225
-6.97%
$90.56 million $5.23 million
Sep 25 $0.242
+5.04%
$97.33 million $4.69 million
Sep 18 $0.233
+0.68%
$92.66 million $3.96 million
Sep 11 $0.244
+8.01%
$93.37 million $4.22 million
Sep 4 $0.225
-6.78%
$90.83 million $4.51 million
Aug 28 $0.242
+5.74%
$97.43 million $7.07 million
Aug 21 $0.231
+3.74%
$92.14 million $4.97 million
Aug 14 $0.226
-6.92%
$89.59 million $8.13 million
Aug 7 $0.377
+56.93%
$97.73 million $7.31 million
Jul 31 $0.241
-5.03%
$96.88 million $8.74 million
Jul 24 $0.253
+0.32%
$102.01 million $8.56 million
Jul 17 $0.252
-4.62%
$101.69 million $8.73 million
Jul 10 $0.265
+9.63%
$106.61 million $9.56 million
Jul 3 $0.241
-0.80%
$97.25 million $7.86 million
Jun 26 $0.243
-6.20%
$98.04 million $9.27 million
Jun 19 $0.265
+12.27%
$104.51 million $6.27 million
Jun 12 $0.239
+13.16%
$95.04 million $6.96 million
Jun 5 $0.211
-18.46%
$85.03 million $8.98 million
May 29 $0.259
-11.75%
$104.28 million $8.45 million
May 22 $0.281
+5.36%
$118.16 million $8 million
May 15 $0.272
-10.51%
$107.31 million $7.09 million
May 8 $0.303
-4.12%
$122.22 million $8.43 million
May 1 $0.316
-16.60%
$127.21 million $15.28 million
Apr 24 $0.378
-0.05%
$152.57 million $14.36 million
Apr 17 $0.377
-13.23%
$152.36 million $11.83 million
Apr 10 $0.454
+28.22%
$175.07 million $11.17 million
Apr 3 $0.354
-6.13%
$142.64 million $9.53 million
Mar 27 $0.377
-2.47%
$151.95 million $9.15 million
Mar 20 $0.359
-6.02%
$155.8 million $8.36 million
Mar 13 $0.361
+17.05%
$146.05 million $8.97 million
Mar 6 $0.292
-12.94%
$117.97 million $11.12 million
Feb 27 $0.335
-14.90%
$128.42 million $11.74 million
Feb 20 $0.394
+2.19%
$150.92 million $12.26 million
Feb 13 $0.386
-3.36%
$147.69 million $14.95 million
Feb 6 $0.399
+54.28%
$152.83 million $28.27 million
Jan 30 $0.259
+6.83%
$99.05 million $9.19 million
Jan 23 $0.237
+8.82%
$92.72 million $8.7 million
Jan 16 $0.218
+7.79%
$83.37 million $8.51 million
Jan 9 $0.202
+14.20%
$77.34 million $11.06 million
Jan 2 $0.177
+9.75%
$65.45 million $9.82 million
Dec 26 $0.161
-6.88%
$59.63 million $7.9 million
Dec 19 $0.173
-7.88%
$64.04 million $8.64 million
Dec 12 $0.188
-7.99%
$69.51 million $14.19 million
Dec 5 $0.204
+5.55%
$75.54 million $9.74 million
Nov 28 $0.194
+13.92%
$71.57 million $7.76 million
Nov 21 $0.172
+2.72%
$62.82 million $4.82 million
Nov 14 $0.175
+14.55%
$62.09 million $7.73 million
Nov 7 $0.153
-36.07%
$56.44 million $9.18 million
Oct 31 $0.239
+7.84%
$88.28 million $15.26 million