Market Cap $2.22T
-0.24%
Volume 24h $118.00B
-15.42%
BTC % 52.51%
-0.07%
ETH % 13.67%
0.65%
Coins
28.651
+5
Exchanges
885
Last update
2 Minutes ago
OriginTrail (TRAC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $0.538173 | $0.522197 | $0.567032 | $0.565912 | $1,827,923 | $218,996,330 |
| Aug-29 2024 | $0.565588 | $0.556876 | $0.586279 | $0.565183 | $1,954,818 | $230,152,148 |
| Aug-28 2024 | $0.565223 | $0.551542 | $0.579592 | $0.579326 | $2,161,314 | $230,003,674 |
| Aug-27 2024 | $0.580009 | $0.576268 | $0.658668 | $0.658146 | $4,598,438 | $236,020,210 |
| Aug-26 2024 | $0.658363 | $0.572539 | $0.691512 | $0.574645 | $4,305,621 | $267,904,469 |
| Aug-25 2024 | $0.574449 | $0.56924 | $0.585269 | $0.584826 | $2,062,609 | $233,757,702 |
| Aug-24 2024 | $0.585597 | $0.581704 | $0.605939 | $0.592339 | $1,904,814 | $238,294,034 |
| Aug-23 2024 | $0.592407 | $0.540993 | $0.598319 | $0.540993 | $3,002,265 | $241,065,127 |
| Aug-22 2024 | $0.541254 | $0.521047 | $0.544297 | $0.527057 | $2,361,967 | $220,250,049 |
| Aug-21 2024 | $0.525919 | $0.494122 | $0.527571 | $0.500334 | $1,577,043 | $214,009,656 |
| Aug-20 2024 | $0.500313 | $0.490225 | $0.513747 | $0.497018 | $2,172,743 | $203,590,165 |
| Aug-19 2024 | $0.501427 | $0.492768 | $0.519644 | $0.516009 | $2,284,501 | $204,043,222 |
| Aug-18 2024 | $0.515554 | $0.461962 | $0.53454 | $0.51217 | $1,464,688 | $209,791,988 |
| Aug-17 2024 | $0.51179 | $0.508818 | $0.539693 | $0.538571 | $2,212,984 | $208,260,155 |
| Aug-16 2024 | $0.539657 | $0.514492 | $0.561763 | $0.517241 | $2,593,358 | $219,600,156 |