Cap Mercado $3.35T
-0.36%
Volume 24h $287.59B
-11.36%
BTC % 54.82%
-0.03%
ETH % 11.24%
0.97%
Moedas
33.760
+3
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de OriginTrail (TRAC), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.635226 | $0.493571 | $0.776259 | $0.501629 | $38,560,041 | $317,612,203 |
| Dec-02 2025 | $0.503219 | $0.467722 | $0.520501 | $0.469099 | $5,623,937 | $251,608,736 |
| Dec-01 2025 | $0.469028 | $0.462405 | $0.518163 | $0.518163 | $6,284,780 | $234,513,332 |
| Nov-30 2025 | $0.519383 | $0.512251 | $0.528913 | $0.52156 | $3,411,422 | $259,690,767 |
| Nov-29 2025 | $0.522027 | $0.519729 | $0.534414 | $0.534381 | $2,648,421 | $261,012,914 |
| 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 |