OriginTrail (TRAC) historical data and Live price

OriginTrail

TRAC

$ 0.928377 -2.67 %

0.00001463 BTC

MARKET CAP
376.42 M

24H VOLUME
1.872 M

CIRC.SUPPLY
405.46 M

MAX SUPPLY

TRAC

USD

Rank172

1H -0.35 %

24H -2.67 %

7D 0.61 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
4/23/24	0.982	0.986	0.952	0.964	2,136,524.65	390,651,917.7
4/22/24	0.979	1.004	0.972	0.982	2,517,712.73	398,065,589.44
4/21/24	0.973	0.982	0.941	0.979	2,543,696.29	396,897,613.09
4/20/24	0.923	0.976	0.92	0.973	2,505,913.22	394,354,452.1
4/19/24	0.937	0.94	0.86	0.923	3,268,026.82	374,055,435.94
4/18/24	0.892	0.942	0.88	0.937	2,974,355.08	379,815,097.18
4/17/24	0.929	0.94	0.869	0.892	3,502,570.35	361,449,492.89
4/16/24	0.936	0.962	0.891	0.929	3,919,705.87	376,729,743.6
4/15/24	0.977	1.034	0.921	0.936	2,869,579.82	380,892,603.65
4/14/24	0.921	0.986	0.897	0.977	3,406,833.19	393,021,271.5
4/13/24	0.97	1.003	0.832	0.921	4,689,554.78	370,529,038.85
4/12/24	1.053	1.064	0.945	0.97	3,909,158.35	390,348,643.35
4/11/24	1.145	1.15	1.044	1.053	3,614,198.14	423,637,067.28
4/10/24	1.156	1.169	1.08	1.145	3,863,930.46	460,667,020.21
4/9/24	1.178	1.197	1.075	1.156	4,736,869.75	465,260,347.34
4/8/24	1.089	1.179	1.079	1.178	2,643,873.51	474,009,236.4
4/7/24	1.057	1.105	1.052	1.089	2,742,339.29	438,102,861.9
4/6/24	1.01	1.068	1.005	1.057	2,256,740.14	425,144,845.76
4/5/24	1.035	1.04	0.999	1.01	3,295,605.59	406,172,887.74
4/4/24	1.01	1.081	0.969	1.035	5,084,277.31	416,447,949.51
4/3/24	1.021	1.093	0.993	1.01	4,076,769.14	406,331,679.21
4/2/24	1.094	1.115	1.012	1.021	5,186,856.04	410,650,484.25
4/1/24	1.171	1.174	1.061	1.094	4,127,476.38	440,051,349.25
3/31/24	1.21	1.213	1.125	1.171	3,453,676.16	471,076,180.19
3/30/24	1.222	1.235	1.198	1.21	3,174,330.09	486,959,871.68
3/29/24	1.237	1.294	1.187	1.222	3,405,162.67	491,521,341.27
3/28/24	1.176	1.24	1.166	1.237	4,274,691.29	497,836,060.52
3/27/24	1.194	1.281	1.174	1.176	3,980,977.02	472,957,004.02
3/26/24	1.26	1.322	1.188	1.194	4,282,031.92	480,321,222.07
3/25/24	1.206	1.288	1.205	1.26	4,228,877.22	507,031,445.42
3/24/24	1.184	1.207	1.176	1.206	2,440,736.14	485,277,160.27
3/23/24	1.144	1.189	1.144	1.184	2,610,165.97	476,376,325.17
3/22/24	1.234	1.269	1.133	1.144	3,144,872.37	460,346,409.64
3/21/24	1.185	1.247	1.17	1.234	4,144,195.9	496,506,295.23
3/20/24	1.052	1.188	1.019	1.185	3,879,701.3	476,710,232.43
3/19/24	1.148	1.151	1.01	1.052	4,228,933.07	423,242,818.51
3/18/24	1.262	1.264	1.121	1.148	3,008,489.81	461,997,236.29
3/17/24	1.105	1.284	1.092	1.263	3,767,118.74	507,749,051.55
3/16/24	1.194	1.276	1.102	1.105	3,478,970.25	444,762,429.88
3/15/24	1.255	1.258	1.08	1.194	5,735,854.87	480,499,463.41
3/14/24	1.26	1.265	1.191	1.255	4,215,092.86	505,003,647.39
3/13/24	1.291	1.341	1.251	1.257	3,791,985.46	506,854,623.28
3/12/24	1.398	1.418	1.253	1.291	5,145,441.65	519,584,742.78
3/11/24	1.422	1.461	1.376	1.398	4,327,366.03	562,614,575.05
3/10/24	1.495	1.522	1.393	1.422	3,558,096.18	571,939,311.43
3/9/24	1.431	1.544	1.43	1.496	5,375,268.69	601,600,118.21
3/8/24	1.42	1.451	1.355	1.431	5,520,980.57	575,762,993.32
3/7/24	1.445	1.511	1.376	1.42	7,700,846.48	571,389,620.84
3/6/24	1.195	1.502	1.192	1.445	8,663,929.35	581,396,176.99
3/5/24	1.261	1.305	1.157	1.195	5,935,769.05	480,934,621.72
3/4/24	1.253	1.409	1.223	1.26	6,934,001.43	507,077,674.51
3/3/24	1.273	1.285	1.191	1.253	3,976,803.38	503,919,345.16
3/2/24	1.23	1.295	1.22	1.273	4,840,022.28	512,357,033.45
3/1/24	1.022	1.254	1.018	1.229	6,926,327.68	494,472,805.06
2/29/24	1.066	1.086	1.021	1.022	3,812,320.53	411,075,382.58
2/28/24	1.038	1.106	0.997	1.068	4,429,492.54	429,655,053.6
2/27/24	1.072	1.097	1.02	1.035	3,355,509.94	416,472,000
2/26/24	1.007	1.082	1.004	1.072	3,297,442.7	431,204,090.76
2/25/24	1.008	1.056	0.974	1.008	2,754,625.73	405,386,164.55
2/24/24	1.039	1.053	0.979	1.008	2,975,842.95	405,423,394.1
2/23/24	0.969	1.085	0.92	1.038	7,250,933.2	417,544,072.89
2/22/24	0.824	0.98	0.813	0.964	5,720,339.8	387,880,372.25
2/21/24	0.859	0.859	0.793	0.824	2,636,358.23	331,423,852.31
2/20/24	0.872	0.887	0.802	0.858	2,945,614.9	345,169,454.35
2/19/24	0.816	0.881	0.812	0.872	3,387,955.55	350,968,753.77
2/18/24	0.769	0.822	0.758	0.816	3,086,508.67	328,167,307.58
2/17/24	0.789	0.79	0.738	0.769	1,804,738.23	309,445,404.25
2/16/24	0.759	0.798	0.728	0.789	3,326,690.38	317,415,255.54
2/15/24	0.782	0.793	0.745	0.76	2,017,084.68	305,620,727.27
2/14/24	0.738	0.817	0.736	0.782	3,041,846.02	314,675,746.2
2/13/24	0.756	0.758	0.734	0.737	1,855,281	296,685,642.93
2/12/24	0.733	0.774	0.715	0.756	2,178,429.33	304,126,824.35
2/11/24	0.707	0.735	0.705	0.732	2,093,137.6	294,659,379.28
2/10/24	0.732	0.735	0.697	0.707	1,804,323.78	284,311,938.05
2/9/24	0.696	0.743	0.695	0.732	2,315,952.84	294,600,835.57
2/8/24	0.73	0.732	0.695	0.696	1,859,428.73	279,828,686.65
2/7/24	0.688	0.73	0.684	0.73	2,287,075.96	293,739,545.25
2/6/24	0.648	0.7	0.647	0.688	2,072,455.01	276,867,427.99
2/5/24	0.662	0.67	0.643	0.648	1,743,862.78	260,520,311.01
2/4/24	0.675	0.676	0.66	0.662	1,676,793	266,379,602.76
2/3/24	0.712	0.715	0.673	0.675	1,766,437.97	271,554,791.24
2/2/24	0.644	0.713	0.644	0.712	2,069,552.92	286,443,217.79
2/1/24	0.685	0.69	0.644	0.644	1,974,626.17	258,991,607.17
1/31/24	0.693	0.723	0.685	0.685	2,193,007.38	275,687,536.8
1/30/24	0.639	0.706	0.635	0.693	2,855,994.11	278,743,103.92
1/29/24	0.619	0.65	0.619	0.639	1,777,046.33	256,959,677.59
1/28/24	0.636	0.638	0.614	0.62	2,021,465.32	249,240,056.7
1/27/24	0.668	0.671	0.635	0.636	3,630,002.53	255,969,545.16

Similar Coins