Market Cap $4.15T
-0.01%
Volume 24h $314.78B
10.68%
BTC % 53.52%
-0.44%
ETH % 12.54%
0.39%
Coins
33.090
+10
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.363595 | $0.360366 | $0.366509 | $0.363849 | $2,771,358 | $181,797,031 |
| Sep-07 2025 | $0.364248 | $0.35415 | $0.365382 | $0.35415 | $1,590,931 | $182,123,660 |
| Sep-06 2025 | $0.354731 | $0.342162 | $0.361982 | $0.342427 | $1,672,638 | $177,364,946 |
| Sep-05 2025 | $0.342434 | $0.341948 | $0.348551 | $0.345391 | $3,489,941 | $171,216,666 |
| Sep-04 2025 | $0.344914 | $0.343092 | $0.362555 | $0.358155 | $2,332,236 | $172,456,425 |
| Sep-03 2025 | $0.358298 | $0.358298 | $0.367543 | $0.360734 | $2,757,820 | $179,148,390 |
| Sep-02 2025 | $0.361714 | $0.336564 | $0.392276 | $0.336889 | $4,347,649 | $180,856,534 |
| Sep-01 2025 | $0.336104 | $0.332387 | $0.347523 | $0.346639 | $2,557,333 | $168,051,742 |
| Aug-31 2025 | $0.348781 | $0.348781 | $0.363985 | $0.356204 | $1,944,650 | $174,390,090 |
| Aug-30 2025 | $0.355609 | $0.353003 | $0.358609 | $0.355016 | $2,163,667 | $177,804,278 |
| Aug-29 2025 | $0.353683 | $0.353683 | $0.390196 | $0.390196 | $3,336,341 | $176,841,050 |
| Aug-28 2025 | $0.390898 | $0.386588 | $0.395514 | $0.386728 | $2,261,213 | $195,448,627 |
| Aug-27 2025 | $0.38869 | $0.38502 | $0.398991 | $0.395557 | $2,293,131 | $194,344,304 |
| Aug-26 2025 | $0.396664 | $0.383433 | $0.396664 | $0.386871 | $2,648,116 | $198,331,630 |
| Aug-25 2025 | $0.387688 | $0.387688 | $0.413756 | $0.413308 | $3,125,854 | $193,843,610 |