時価総額 $3.15T
-0.81%
ボリューム24h $100.02B
-35.16%
BTC % 60.54%
0.18%
ETH % 7.06%
0.99%
硬貨
31.752
+2
取引所
885
最後の更新
38 秒 前
OriginTrail (TRAC) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-03 2025 | $0.393409 | $0.389771 | $0.41658 | $0.394082 | $1,935,138 | $196,526,538 |
| May-02 2025 | $0.393835 | $0.390563 | $0.403594 | $0.398514 | $2,177,484 | $196,739,105 |
| May-01 2025 | $0.398664 | $0.382294 | $0.407051 | $0.382294 | $2,703,518 | $199,151,705 |
| Apr-30 2025 | $0.381396 | $0.377818 | $0.398619 | $0.384533 | $2,120,893 | $190,525,616 |
| Apr-29 2025 | $0.383954 | $0.383051 | $0.397355 | $0.387707 | $2,665,504 | $191,803,076 |
| Apr-28 2025 | $0.387639 | $0.382944 | $0.393147 | $0.392897 | $2,027,128 | $193,643,941 |
| Apr-27 2025 | $0.39305 | $0.392346 | $0.415661 | $0.410552 | $1,473,041 | $196,347,100 |
| Apr-26 2025 | $0.410323 | $0.390524 | $0.418729 | $0.418729 | $2,214,601 | $204,976,080 |
| Apr-25 2025 | $0.422359 | $0.394989 | $0.44086 | $0.40194 | $4,252,581 | $210,937,666 |
| Apr-24 2025 | $0.402347 | $0.391382 | $0.427424 | $0.406795 | $3,233,599 | $200,943,205 |
| Apr-23 2025 | $0.406544 | $0.378377 | $0.406729 | $0.387328 | $3,875,306 | $203,039,277 |
| Apr-22 2025 | $0.387259 | $0.348583 | $0.398399 | $0.382606 | $5,614,434 | $193,407,851 |
| Apr-21 2025 | $0.381933 | $0.356507 | $0.403559 | $0.356794 | $3,241,682 | $190,748,124 |
| Apr-20 2025 | $0.35656 | $0.331717 | $0.380884 | $0.356163 | $3,399,005 | $178,075,967 |
| Apr-19 2025 | $0.356309 | $0.355253 | $0.360259 | $0.35586 | $1,892,730 | $177,950,391 |