시가총액 $4.50T
1.33%
볼륨 24시간 $437.67B
7.53%
BTC % 54.25%
0.18%
ETH % 12.13%
-0.49%
코인
33.319
+11
거래소
885
마지막 업데이트
9 초 전에
OriginTrail (TRAC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.424781 | $0.342872 | $0.448757 | $0.342872 | $11,845,677 | $212,390,021 |
| Oct-01 2025 | $0.335195 | $0.303515 | $0.335195 | $0.303515 | $3,109,166 | $167,597,143 |
| Sep-30 2025 | $0.301808 | $0.301104 | $0.320275 | $0.319479 | $2,771,113 | $150,903,944 |
| Sep-29 2025 | $0.319646 | $0.319646 | $0.331824 | $0.331609 | $3,508,483 | $159,822,844 |
| Sep-28 2025 | $0.326484 | $0.307568 | $0.326484 | $0.313235 | $1,786,170 | $163,241,698 |
| Sep-27 2025 | $0.313097 | $0.311642 | $0.327436 | $0.322762 | $1,815,722 | $156,548,275 |
| Sep-26 2025 | $0.317931 | $0.308317 | $0.319165 | $0.316174 | $2,701,225 | $158,965,407 |
| Sep-25 2025 | $0.320286 | $0.319849 | $0.336711 | $0.335459 | $3,208,653 | $160,142,788 |
| Sep-24 2025 | $0.33537 | $0.325378 | $0.342874 | $0.342823 | $2,609,861 | $167,684,424 |
| Sep-23 2025 | $0.34484 | $0.338671 | $0.352886 | $0.33914 | $2,597,212 | $172,419,472 |
| Sep-22 2025 | $0.334177 | $0.327066 | $0.361434 | $0.361434 | $3,154,217 | $167,088,328 |
| Sep-21 2025 | $0.36265 | $0.361798 | $0.368932 | $0.367861 | $2,041,200 | $181,324,599 |
| Sep-20 2025 | $0.36766 | $0.366613 | $0.376392 | $0.374402 | $1,894,404 | $183,829,817 |
| Sep-19 2025 | $0.375544 | $0.373825 | $0.402246 | $0.398191 | $2,374,082 | $187,771,661 |
| Sep-18 2025 | $0.397989 | $0.372448 | $0.399471 | $0.372448 | $3,232,899 | $198,993,950 |