Market Cap $3.20T
0.95%
Volume 24h $189.29B
-54.77%
BTC % 54.93%
-0.58%
ETH % 11.22%
-0.08%
Coins
33.847
+7
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 |
|---|---|---|---|---|---|---|
| Dec-19 2025 | $0.410767 | $0.403664 | $0.436563 | $0.411788 | $5,554,261 | $205,382,843 |
| Dec-18 2025 | $0.411779 | $0.39372 | $0.455304 | $0.40224 | $5,681,491 | $205,889,190 |
| Dec-17 2025 | $0.402202 | $0.385867 | $0.424187 | $0.412522 | $4,620,354 | $201,100,556 |
| Dec-16 2025 | $0.412489 | $0.410645 | $0.424564 | $0.419481 | $3,530,955 | $206,243,833 |
| Dec-15 2025 | $0.420189 | $0.413853 | $0.475639 | $0.470221 | $4,340,801 | $210,094,255 |
| Dec-14 2025 | $0.472803 | $0.472803 | $0.493124 | $0.492822 | $2,860,173 | $236,401,124 |
| Dec-13 2025 | $0.492776 | $0.487712 | $0.49778 | $0.488407 | $2,755,847 | $246,387,187 |
| Dec-12 2025 | $0.488223 | $0.485062 | $0.514045 | $0.512024 | $3,842,244 | $244,111,013 |
| Dec-11 2025 | $0.51207 | $0.492749 | $0.522599 | $0.522599 | $4,073,318 | $256,034,174 |
| Dec-10 2025 | $0.521094 | $0.51099 | $0.533837 | $0.532861 | $4,462,936 | $260,546,607 |
| Dec-09 2025 | $0.532538 | $0.513584 | $0.540897 | $0.518104 | $4,342,990 | $266,268,155 |
| Dec-08 2025 | $0.518706 | $0.518706 | $0.537702 | $0.531392 | $4,025,322 | $259,352,256 |
| Dec-07 2025 | $0.531972 | $0.517753 | $0.56073 | $0.519111 | $4,001,434 | $265,985,325 |
| Dec-06 2025 | $0.520409 | $0.519287 | $0.546659 | $0.527091 | $3,831,979 | $260,203,926 |
| Dec-05 2025 | $0.527085 | $0.521563 | $0.57524 | $0.566658 | $6,316,465 | $263,542,021 |