Cap Mercado $4.09T
-1.47%
Volume 24h $297.10B
-26.24%
BTC % 54.72%
0.11%
ETH % 12.52%
-0.39%
Moedas
32.838
+15
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.411228 | $0.403594 | $0.416036 | $0.408422 | $2,391,251 | $205,613,610 |
| Aug-19 2025 | $0.408209 | $0.408209 | $0.441985 | $0.427832 | $3,631,697 | $204,103,992 |
| Aug-18 2025 | $0.427425 | $0.42489 | $0.436872 | $0.436347 | $2,893,672 | $213,711,754 |
| Aug-17 2025 | $0.435939 | $0.432682 | $0.446172 | $0.436111 | $1,780,042 | $217,968,899 |
| Aug-16 2025 | $0.435845 | $0.431411 | $0.449275 | $0.436962 | $1,763,885 | $217,921,762 |
| Aug-15 2025 | $0.437184 | $0.427899 | $0.452401 | $0.45019 | $2,905,084 | $218,591,442 |
| Aug-14 2025 | $0.4501 | $0.448142 | $0.479989 | $0.465475 | $3,887,827 | $225,049,578 |
| Aug-13 2025 | $0.465006 | $0.451887 | $0.471368 | $0.459408 | $3,821,601 | $232,502,323 |
| Aug-12 2025 | $0.459987 | $0.442823 | $0.460003 | $0.457484 | $3,258,720 | $229,992,864 |
| Aug-11 2025 | $0.457626 | $0.455109 | $0.488742 | $0.468215 | $3,032,956 | $228,812,129 |
| Aug-10 2025 | $0.465078 | $0.465078 | $0.483125 | $0.482267 | $2,152,490 | $232,538,122 |
| Aug-09 2025 | $0.482145 | $0.457658 | $0.482198 | $0.462796 | $1,879,748 | $241,071,909 |
| Aug-08 2025 | $0.462817 | $0.451442 | $0.469526 | $0.4541 | $2,091,900 | $231,407,673 |
| Aug-07 2025 | $0.454004 | $0.450243 | $0.469796 | $0.467805 | $2,204,439 | $227,001,520 |
| Aug-06 2025 | $0.467922 | $0.447569 | $0.473769 | $0.459028 | $1,958,024 | $233,960,452 |