Market Cap $3.30T
-0.03%
Volume 24h $173.72B
-44.23%
BTC % 54.78%
0.4%
ETH % 10.93%
-1%
Coins
33.734
+4
Exchanges
885
Last update
3 Seconds 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 |
|---|---|---|---|---|---|---|
| Nov-28 2025 | $0.534349 | $0.534215 | $0.559399 | $0.559071 | $4,210,742 | $267,173,758 |
| Nov-27 2025 | $0.559066 | $0.550234 | $0.597035 | $0.570139 | $5,539,994 | $279,532,420 |
| Nov-26 2025 | $0.571887 | $0.53693 | $0.574168 | $0.563673 | $7,325,608 | $285,942,900 |
| Nov-25 2025 | $0.561749 | $0.557743 | $0.581291 | $0.574225 | $4,840,731 | $280,873,877 |
| Nov-24 2025 | $0.574273 | $0.52905 | $0.576659 | $0.537384 | $4,935,449 | $287,135,986 |
| Nov-23 2025 | $0.53785 | $0.518112 | $0.546983 | $0.518579 | $2,992,056 | $268,924,427 |
| Nov-22 2025 | $0.518503 | $0.492171 | $0.52476 | $0.511112 | $2,971,401 | $259,250,915 |
| Nov-21 2025 | $0.511251 | $0.473451 | $0.548151 | $0.494659 | $8,528,825 | $255,625,119 |
| Nov-20 2025 | $0.493555 | $0.492615 | $0.55383 | $0.499401 | $6,083,326 | $246,776,841 |
| Nov-19 2025 | $0.499185 | $0.477764 | $0.528022 | $0.51449 | $4,424,885 | $249,591,678 |
| Nov-18 2025 | $0.514396 | $0.506079 | $0.567621 | $0.512607 | $5,376,719 | $257,197,424 |
| Nov-17 2025 | $0.512596 | $0.502774 | $0.545157 | $0.532806 | $4,364,559 | $256,297,194 |
| Nov-16 2025 | $0.532781 | $0.525292 | $0.573063 | $0.572447 | $3,463,704 | $266,389,913 |
| Nov-15 2025 | $0.572104 | $0.524787 | $0.593748 | $0.537537 | $4,017,996 | $286,051,343 |
| Nov-14 2025 | $0.538252 | $0.538252 | $0.611034 | $0.610518 | $6,291,515 | $269,125,482 |