OriginTrail Historical Data

TRAC Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.301
-2.52%
$ 150.31 million $ 1.64 million
Mar 25, 2026 $ 0.309
-2.24%
$ 154.21 million $ 1.32 million
Mar 24, 2026 $ 0.316
+0.29%
$ 157.75 million $ 2.13 million
Mar 23, 2026 $ 0.315
+3.32%
$ 157.31 million $ 1.92 million
Mar 22, 2026 $ 0.305
-1.74%
$ 152.21 million $ 1.32 million
Mar 21, 2026 $ 0.31
+0.34%
$ 154.25 million $ 996,465
Mar 20, 2026 $ 0.309
-1.15%
$ 154.42 million $ 1.26 million
Mar 19, 2026 $ 0.313
-4.23%
$ 156.22 million $ 1.32 million
Mar 18, 2026 $ 0.327
-3.52%
$ 163.1 million $ 2.82 million
Mar 17, 2026 $ 0.339
-3.51%
$ 169.03 million $ 1.45 million
Mar 16, 2026 $ 0.351
+9.17%
$ 175.02 million $ 5.13 million
Mar 15, 2026 $ 0.322
+2.11%
$ 160.47 million $ 1.09 million
Mar 14, 2026 $ 0.315
+0.40%
$ 157.14 million $ 636,336
Mar 13, 2026 $ 0.314
+0.10%
$ 156.48 million $ 1.6 million
Mar 12, 2026 $ 0.313
+0.24%
$ 156.42 million $ 1.41 million
Mar 11, 2026 $ 0.312
+1.69%
$ 156 million $ 1.27 million
Mar 10, 2026 $ 0.307
-1.35%
$ 153.25 million $ 1.54 million
Mar 9, 2026 $ 0.311
+2.56%
$ 156.22 million $ 1.32 million
Mar 8, 2026 $ 0.304
-0.66%
$ 151.54 million $ 1.11 million
Mar 7, 2026 $ 0.306
-2.97%
$ 152.54 million $ 1.34 million
Mar 6, 2026 $ 0.315
+0.57%
$ 157.21 million $ 1.56 million
Mar 5, 2026 $ 0.313
-4.47%
$ 156.32 million $ 1.29 million
Mar 4, 2026 $ 0.328
+3.59%
$ 163.63 million $ 1.92 million
Mar 3, 2026 $ 0.317
-0.54%
$ 157.97 million $ 1.72 million
Mar 2, 2026 $ 0.318
+0.59%
$ 158.83 million $ 1.63 million
Mar 1, 2026 $ 0.316
-3.80%
$ 157.89 million $ 1.13 million
Feb 28, 2026 $ 0.329
+2.56%
$ 164 million $ 1.4 million
Feb 27, 2026 $ 0.32
-0.76%
$ 159.9 million $ 2.58 million
Feb 26, 2026 $ 0.323
-3.99%
$ 161.12 million $ 716,776
Feb 25, 2026 $ 0.336
+10.07%
$ 167.88 million $ 2.07 million
Feb 24, 2026 $ 0.306
-3.89%
$ 152.51 million $ 1.45 million
Feb 23, 2026 $ 0.318
-3.12%
$ 158.69 million $ 2.25 million
Feb 22, 2026 $ 0.328
-4.51%
$ 163.8 million $ 1.05 million
Feb 21, 2026 $ 0.344
-0.28%
$ 171.55 million $ 1.02 million
Feb 20, 2026 $ 0.345
+4.19%
$ 169.15 million $ 1.14 million
Feb 19, 2026 $ 0.332
-0.08%
$ 165.36 million $ 1.21 million
Feb 18, 2026 $ 0.332
-0.03%
$ 165.55 million $ 1.33 million
Feb 17, 2026 $ 0.332
-7.49%
$ 165.69 million $ 1.25 million
Feb 16, 2026 $ 0.359
+3.51%
$ 179.05 million $ 945,713
Feb 15, 2026 $ 0.347
-4.99%
$ 172.85 million $ 943,344
Feb 14, 2026 $ 0.365
+8.04%
$ 182.13 million $ 941,135
Feb 13, 2026 $ 0.338
+5.44%
$ 168.58 million $ 932,495
Feb 12, 2026 $ 0.32
-3.60%
$ 159.88 million $ 1.31 million
Feb 11, 2026 $ 0.332
-1.18%
$ 165.91 million $ 1.32 million
Feb 10, 2026 $ 0.336
-7.07%
$ 167.83 million $ 1.29 million
Feb 9, 2026 $ 0.362
+6.48%
$ 180.95 million $ 2.21 million
Feb 8, 2026 $ 0.34
+2.83%
$ 169.28 million $ 900,650
Feb 7, 2026 $ 0.331
-1.36%
$ 164.91 million $ 1.06 million
Feb 6, 2026 $ 0.335
+12.36%
$ 167.22 million $ 3.21 million
Feb 5, 2026 $ 0.298
-13.28%
$ 148.9 million $ 3.55 million