시가총액 $2.20T
1.06%
볼륨 24시간 $54.44B
3.44%
BTC % 57.9986%
0.08%
ETH % 9.81498%
0.02%
코인
34.665
거래소
204
실시간
OriginTrail (TRAC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
OriginTrail (TRAC) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,083 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-04 2026 | $0.270989 | $0.266771 | $0.285826 | $0.274516 | $840,756 | $135,494,729 |
| Jul-03 2026 | $0.28484 | $0.247538 | $0.28484 | $0.26615 | $110,397 | $142,420,164 |
| Jul-02 2026 | $0.2664 | $0.245251 | $0.2664 | $0.255435 | $160,094 | $133,200,256 |
| Jul-01 2026 | $0.256146 | $0.25236 | $0.260774 | $0.256821 | $1,441,287 | $128,073,155 |
| Jun-30 2026 | $0.258061 | $0.255081 | $0.27322 | $0.266753 | $1,308,036 | $129,030,747 |
| Jun-29 2026 | $0.266848 | $0.260419 | $0.272429 | $0.269248 | $2,333,755 | $133,424,377 |
| Jun-28 2026 | $0.271963 | $0.263121 | $0.291757 | $0.291757 | $1,103,173 | $135,981,805 |
| Jun-27 2026 | $0.270004 | $0.264701 | $0.281436 | $0.26977 | $559,019 | $135,002,021 |
| Jun-26 2026 | $0.270287 | $0.264967 | $0.287572 | $0.281581 | $1,193,816 | $135,143,886 |
| Jun-25 2026 | $0.277766 | $0.270318 | $0.29813 | $0.28557 | $2,236,232 | $138,883,364 |
| Jun-24 2026 | $0.290113 | $0.281207 | $0.298892 | $0.298892 | $1,489,185 | $145,056,912 |
| Jun-23 2026 | $0.298136 | $0.292515 | $0.312418 | $0.309661 | $1,319,881 | $149,068,239 |
| Jun-22 2026 | $0.309372 | $0.302645 | $0.335723 | $0.335723 | $2,135,906 | $154,686,054 |
| Jun-21 2026 | $0.33478 | $0.333635 | $0.34404 | $0.340158 | $1,155,122 | $167,390,370 |
| Jun-20 2026 | $0.339418 | $0.335672 | $0.343611 | $0.341488 | $711,673 | $169,709,158 |