OriginTrail (TRAC) historical data and Live price

OriginTrail

TRAC

$ 0.729824 + 6.13 %

0.00001071 BTC

MARKET CAP
296.983 M

24H VOLUME
3.577 M

CIRC.SUPPLY
406.925 M

MAX SUPPLY

TRAC

USD

Rank176

1H -0.87 %

24H 6.13 %

7D 10.10 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.67	0.743	0.67	0.742	4,607,429.15	301,818,883.29
7/25/24	0.655	0.692	0.642	0.67	3,355,429.08	272,766,164.95
7/24/24	0.711	0.722	0.654	0.655	3,512,763.66	266,700,710.12
7/23/24	0.759	0.765	0.704	0.711	3,240,766.07	289,383,212.72
7/22/24	0.794	0.796	0.737	0.759	5,727,148.12	309,038,564.83
7/21/24	0.662	0.844	0.652	0.794	6,463,144.11	323,099,619.31
7/20/24	0.673	0.675	0.648	0.662	2,610,387.65	269,534,313.88
7/19/24	0.643	0.687	0.625	0.673	2,513,131.15	273,675,379.79
7/18/24	0.662	0.667	0.637	0.643	2,597,461.25	261,677,133.63
7/17/24	0.67	0.687	0.661	0.662	2,682,738.41	269,456,070.5
7/16/24	0.705	0.707	0.668	0.67	2,518,436.9	272,784,642.52
7/15/24	0.678	0.705	0.675	0.705	2,060,740.39	286,883,237.97
7/14/24	0.668	0.682	0.659	0.678	1,438,194.44	275,927,623.42
7/13/24	0.65	0.671	0.633	0.665	1,599,312.81	270,438,847.35
7/12/24	0.65	0.656	0.633	0.65	1,657,219.53	264,335,089.49
7/11/24	0.652	0.666	0.63	0.65	2,119,045.26	264,555,252.54
7/10/24	0.648	0.664	0.631	0.652	2,451,570.41	265,139,558.6
7/9/24	0.655	0.679	0.647	0.648	1,893,344.47	263,791,759.12
7/8/24	0.659	0.692	0.641	0.655	2,021,864.88	266,599,374.75
7/7/24	0.685	0.692	0.658	0.659	2,030,693.06	268,224,706.62
7/6/24	0.657	0.694	0.642	0.685	1,695,925.95	278,679,698.66
7/5/24	0.636	0.665	0.6	0.653	2,416,851.52	265,672,111.03
7/4/24	0.738	0.74	0.639	0.64	1,930,004.17	260,599,748.37
7/3/24	0.793	0.795	0.723	0.738	2,217,280.13	300,362,627.33
7/2/24	0.817	0.817	0.788	0.793	2,280,965.3	322,787,870.75
7/1/24	0.794	0.822	0.776	0.817	2,719,110.92	332,419,643.78
6/30/24	0.743	0.794	0.719	0.794	2,369,793.21	323,053,644.33
6/29/24	0.755	0.776	0.741	0.743	1,916,858.36	302,322,448.54
6/28/24	0.788	0.79	0.751	0.756	1,429,724.69	307,463,455.26
6/27/24	0.682	0.796	0.678	0.788	2,511,553.74	320,567,976.12
6/26/24	0.727	0.747	0.68	0.682	2,481,156.99	277,474,895.78
6/25/24	0.663	0.736	0.656	0.727	2,167,212.86	295,869,860.82
6/24/24	0.653	0.665	0.62	0.663	2,113,935.74	269,826,622.06
6/23/24	0.682	0.711	0.644	0.654	2,123,310.98	265,948,462.91
6/22/24	0.638	0.709	0.625	0.682	3,033,803.27	277,396,495.63
6/21/24	0.635	0.652	0.625	0.638	1,721,069.11	259,490,780.16
6/20/24	0.651	0.706	0.636	0.636	2,381,593	258,969,846.17
6/19/24	0.648	0.673	0.624	0.651	2,174,239.48	264,742,782.65
6/18/24	0.692	0.694	0.625	0.648	2,454,849.75	263,628,371.92
6/17/24	0.776	0.78	0.682	0.692	2,534,509.53	281,631,226.64
6/16/24	0.761	0.78	0.742	0.776	1,828,470.56	315,813,005.21
6/15/24	0.753	0.768	0.744	0.761	1,964,103.74	309,871,037.76
6/14/24	0.802	0.809	0.745	0.753	2,570,641.78	306,385,889.33
6/13/24	0.785	0.812	0.762	0.802	2,297,924.74	326,476,305.58
6/12/24	0.783	0.828	0.766	0.784	2,230,969.54	319,175,701.25
6/11/24	0.809	0.809	0.761	0.783	2,185,043.72	318,683,074.99
6/10/24	0.882	0.884	0.808	0.809	2,176,955.54	329,268,141.5
6/9/24	0.857	0.887	0.841	0.882	2,273,634.9	358,456,806.6
6/8/24	0.833	0.86	0.826	0.857	2,204,262.15	348,201,752.66
6/7/24	0.879	0.882	0.826	0.834	2,374,776.97	338,830,278.47
6/6/24	0.878	0.903	0.865	0.879	2,960,399.19	357,383,925.08
6/5/24	0.891	0.902	0.864	0.878	1,910,374.06	356,733,409.2
6/4/24	0.84	0.905	0.839	0.891	3,074,380.37	362,268,858.35
6/3/24	0.855	0.872	0.838	0.84	2,499,133.81	341,445,277.37
6/2/24	0.878	0.893	0.855	0.855	2,190,958.71	347,410,566.94
6/1/24	0.855	0.878	0.841	0.878	1,961,789.09	356,311,495.59
5/31/24	0.862	0.892	0.846	0.855	2,352,468.4	346,634,785.57
5/30/24	0.842	0.913	0.803	0.862	3,545,743.65	349,598,476.06
5/29/24	0.913	0.918	0.838	0.842	3,630,615.8	341,672,450.93
5/28/24	0.956	0.96	0.908	0.913	2,405,744.18	370,211,411.14
5/27/24	0.983	0.991	0.93	0.956	2,734,097.67	387,731,470.77
5/26/24	0.943	0.993	0.942	0.983	2,325,691.83	398,637,262.67
5/25/24	0.92	0.943	0.911	0.943	2,521,035.92	382,496,155.03
5/24/24	0.963	0.97	0.901	0.92	3,069,316.7	373,148,313.51
5/23/24	0.982	1.041	0.924	0.963	4,485,056.92	390,815,968.54
5/22/24	0.935	0.988	0.923	0.982	3,255,748.83	398,270,903.83
5/21/24	0.915	0.978	0.896	0.935	4,130,648	379,160,144.81
5/20/24	0.857	0.917	0.832	0.915	3,534,447.58	371,215,732.64
5/19/24	0.908	0.91	0.854	0.857	2,319,825.87	347,812,235.66
5/18/24	0.874	0.909	0.841	0.908	3,114,655.94	368,416,412.05
5/17/24	0.835	0.876	0.817	0.874	4,272,293.83	354,582,620.27
5/16/24	0.862	0.886	0.822	0.835	2,992,744.74	338,873,918.94
5/15/24	0.764	0.862	0.761	0.862	2,758,158.65	349,697,286.61
5/14/24	0.824	0.827	0.762	0.764	2,385,298.48	309,937,783.67
5/13/24	0.821	0.845	0.786	0.824	2,570,527	334,049,025.97
5/12/24	0.851	0.856	0.821	0.821	2,068,555.21	333,021,257.55
5/11/24	0.851	0.86	0.846	0.851	1,942,665.15	345,384,963.8
5/10/24	0.914	0.914	0.844	0.851	2,489,918.72	345,336,346.21
5/5/24	0.906	0.929	0.889	0.926	2,394,929.91	375,529,620.82
5/4/24	0.929	0.935	0.901	0.906	2,746,006.92	367,672,429.62
5/3/24	0.835	0.934	0.833	0.929	3,234,516.15	376,902,222.21
5/2/24	0.781	0.866	0.761	0.835	4,396,693.64	338,739,841.4
5/1/24	0.77	0.798	0.658	0.781	3,875,380.67	316,815,051.66
4/30/24	0.85	0.857	0.72	0.769	3,165,244.75	312,189,215.3
4/29/24	0.861	0.866	0.832	0.85	2,253,130.01	344,775,673.37
4/28/24	0.909	0.914	0.861	0.861	2,614,122.6	348,990,653.74
4/27/24	0.931	0.932	0.889	0.909	2,329,890.65	368,574,633.95
4/26/24	0.956	0.957	0.925	0.931	1,877,186.72	377,474,439.25
4/25/24	0.957	0.961	0.922	0.956	2,398,690.49	387,721,599.63
4/24/24	0.964	1.006	0.954	0.957	2,471,958.01	387,917,152.96

Similar Coins