시가총액 $2.64T
1.42%
볼륨 24시간 $153.62B
-5.28%
BTC % 58.16%
0.01%
ETH % 9.66%
0.72%
코인
34.665
+2
거래소
875
마지막 업데이트
10 초 전에
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 3,041 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.450002 | $0.416224 | $0.481408 | $0.481408 | $14,777,537 | $225,001,255 |
| May-22 2026 | $0.46725 | $0.439516 | $0.501919 | $0.463236 | $34,061,313 | $233,625,030 |
| May-21 2026 | $0.444319 | $0.419848 | $0.502774 | $0.436412 | $51,398,303 | $222,159,565 |
| May-20 2026 | $0.425018 | $0.353517 | $0.492741 | $0.363043 | $64,028,250 | $212,509,426 |
| May-19 2026 | $0.362908 | $0.356743 | $0.42271 | $0.42271 | $19,481,114 | $181,454,299 |
| May-18 2026 | $0.423524 | $0.322386 | $0.621287 | $0.326744 | $138,663,565 | $211,762,071 |
| May-17 2026 | $0.32701 | $0.326895 | $0.332687 | $0.329777 | $3,723,667 | $163,505,174 |
| May-16 2026 | $0.328643 | $0.328643 | $0.332177 | $0.332122 | $4,143,901 | $164,322,000 |
| May-15 2026 | $0.332136 | $0.332133 | $0.344911 | $0.344796 | $6,987,138 | $166,068,341 |
| May-14 2026 | $0.345947 | $0.338034 | $0.356386 | $0.338282 | $8,239,122 | $172,973,811 |
| May-13 2026 | $0.338232 | $0.337305 | $0.351193 | $0.343034 | $7,066,161 | $169,116,417 |
| May-12 2026 | $0.342996 | $0.342996 | $0.355075 | $0.346325 | $6,246,633 | $171,498,165 |
| May-11 2026 | $0.346314 | $0.344546 | $0.357691 | $0.355578 | $7,440,980 | $173,157,052 |
| May-10 2026 | $0.355386 | $0.344049 | $0.356 | $0.347694 | $7,260,021 | $177,693,042 |
| May-09 2026 | $0.347855 | $0.347855 | $0.356463 | $0.348874 | $4,414,793 | $173,927,522 |