OriginTrail Historical Data

TRAC Page 89
Download
Date Close Price change Market cap Trading volume
Dec 19, 7 PM $ 0.419
+1.68%
$ 184.25 million $ 4.99 million
Dec 19, 6 PM $ 0.412
-0.55%
$ 181.2 million $ 5.35 million
Dec 19, 5 PM $ 0.415
-1.46%
$ 182.2 million $ 5.45 million
Dec 19, 4 PM $ 0.421
+0.91%
$ 184.88 million $ 5.58 million
Dec 19, 3 PM $ 0.417
+1.46%
$ 183.23 million $ 5.56 million
Dec 19, 2 PM $ 0.411
-0.63%
$ 180.29 million $ 5.35 million
Dec 19, 1 PM $ 0.414
-0.76%
$ 181.75 million $ 5.44 million
Dec 19, 12 PM $ 0.417
-0.49%
$ 183.15 million $ 6.94 million
Dec 19, 11 AM $ 0.419
+0.67%
$ 184.08 million $ 7.03 million
Dec 19, 10 AM $ 0.416
+2.06%
$ 182.73 million $ 7.14 million
Dec 19, 9 AM $ 0.407
-0.13%
$ 179.02 million $ 7.01 million
Dec 19, 8 AM $ 0.408
+0.02%
$ 179.27 million $ 7 million
Dec 19, 7 AM $ 0.408
-2.65%
$ 179.24 million $ 7.09 million
Dec 19, 6 AM $ 0.419
+0.38%
$ 184.13 million $ 7.08 million
Dec 19, 5 AM $ 0.417
+0.03%
$ 183.43 million $ 6.73 million
Dec 19, 4 AM $ 0.417
+0.85%
$ 183.37 million $ 6.67 million
Dec 19, 3 AM $ 0.414
+0.45%
$ 181.82 million $ 6.59 million
Dec 19, 2 AM $ 0.412
+0.29%
$ 181 million $ 6.37 million
Dec 19, 1 AM $ 0.411
-0.04%
$ 180.48 million $ 6.31 million
Dec 19, 12 AM $ 0.411
+0.06%
$ 180.55 million $ 6.29 million
Dec 18, 11 PM $ 0.411
+1.81%
$ 180.44 million $ 6.3 million
Dec 18, 10 PM $ 0.403
-0.05%
$ 177.24 million $ 6.36 million
Dec 18, 9 PM $ 0.404
+1.77%
$ 177.33 million $ 6.32 million
Dec 18, 8 PM $ 0.397
+0.62%
$ 174.26 million $ 6.17 million
Dec 18, 7 PM $ 0.394
-4.11%
$ 173.19 million $ 5.97 million
Dec 18, 6 PM $ 0.411
+0.35%
$ 180.71 million $ 5.59 million
Dec 18, 5 PM $ 0.41
-4.64%
$ 179.97 million $ 5.7 million
Dec 18, 4 PM $ 0.429
-1.92%
$ 188.72 million $ 5.64 million
Dec 18, 3 PM $ 0.438
-1.17%
$ 192.42 million $ 5.8 million
Dec 18, 2 PM $ 0.443
+1.31%
$ 194.68 million $ 5.83 million
Dec 18, 1 PM $ 0.437
+5.39%
$ 192.16 million $ 5.53 million
Dec 18, 12 PM $ 0.415
+0.84%
$ 182.33 million $ 5.04 million
Dec 18, 11 AM $ 0.411
+0.86%
$ 180.79 million $ 5.14 million
Dec 18, 10 AM $ 0.408
+0.56%
$ 179.26 million $ 4.97 million
Dec 18, 9 AM $ 0.406
+0.26%
$ 178.25 million $ 4.92 million
Dec 18, 8 AM $ 0.405
+0.21%
$ 177.78 million $ 5.08 million
Dec 18, 7 AM $ 0.404
+0.12%
$ 177.42 million $ 4.93 million
Dec 18, 6 AM $ 0.403
-0.23%
$ 177.2 million $ 5.03 million
Dec 18, 5 AM $ 0.404
-0.47%
$ 177.63 million $ 5.04 million
Dec 18, 4 AM $ 0.406
+0.05%
$ 178.46 million $ 5.08 million
Dec 18, 3 AM $ 0.406
-0.19%
$ 178.38 million $ 5.18 million
Dec 18, 2 AM $ 0.407
-0.15%
$ 178.72 million $ 4.28 million
Dec 18, 1 AM $ 0.407
-0.76%
$ 178.98 million $ 4.26 million
Dec 18, 12 AM $ 0.41
+2.34%
$ 180.34 million $ 4.25 million
Dec 17, 11 PM $ 0.401
+4.55%
$ 176.22 million $ 4.18 million
Dec 17, 10 PM $ 0.384
-1.61%
$ 168.55 million $ 4.96 million
Dec 17, 9 PM $ 0.39
-0.44%
$ 171.3 million $ 5.04 million
Dec 17, 8 PM $ 0.392
-0.14%
$ 172.14 million $ 5.04 million
Dec 17, 7 PM $ 0.392
-0.36%
$ 172.29 million $ 5.03 million
Dec 17, 6 PM $ 0.394
-1.22%
$ 174.33 million $ 4.95 million