OriginTrail (TRAC) historical data and Live price

OriginTrail

TRAC

$ 0.187567 -10.935 %

0.00000937 BTC

MARKET CAP
68.503 M

24H VOLUME
767.971 k

CIRC.SUPPLY
365.218 M

MAX SUPPLY
500 M

TRAC

USD

Rank297

1H -0.50 %

24H -10.94 %

7D 10.67 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/28/22	0.208	0.215	0.195	0.195	750,738.41	71,192,132.06
6/27/22	0.205	0.211	0.2	0.208	852,518.43	75,940,082.47
6/26/22	0.207	0.215	0.204	0.205	788,861.4	74,747,353.65
6/25/22	0.215	0.215	0.197	0.207	920,824.26	75,550,986.82
6/24/22	0.184	0.22	0.183	0.215	1,695,273.6	78,345,249.43
6/23/22	0.169	0.184	0.168	0.183	752,610.69	66,982,493.77
6/22/22	0.177	0.177	0.167	0.169	819,828.2	61,594,399.94
6/21/22	0.174	0.186	0.171	0.177	747,603.23	64,534,335.4
6/20/22	0.173	0.175	0.161	0.174	900,254.27	63,607,892.08
6/19/22	0.153	0.178	0.147	0.173	1,195,714.95	63,155,484.89
6/18/22	0.164	0.173	0.15	0.154	1,342,160.98	56,088,921.68
6/17/22	0.158	0.174	0.154	0.164	1,170,184.6	60,015,641.2
6/16/22	0.187	0.192	0.157	0.157	754,551.1	57,345,599.56
6/15/22	0.175	0.193	0.152	0.188	1,680,286.08	68,578,317.92
6/14/22	0.162	0.192	0.154	0.175	1,455,861.61	63,965,886.59
6/13/22	0.205	0.211	0.157	0.161	1,875,049.4	58,941,734.32
6/12/22	0.252	0.253	0.201	0.204	1,238,557.57	74,602,031.91
6/11/22	0.273	0.278	0.248	0.252	1,075,167.18	92,012,521.56
6/10/22	0.302	0.303	0.273	0.274	1,156,838.73	100,070,215.73
6/9/22	0.307	0.309	0.299	0.302	1,023,790.83	110,162,607.18
6/8/22	0.315	0.324	0.306	0.307	1,048,241.4	112,041,583.23
6/7/22	0.324	0.325	0.305	0.315	1,187,172.55	114,903,247.06
6/6/22	0.327	0.342	0.322	0.324	1,086,522.62	118,212,571.87
6/5/22	0.322	0.331	0.316	0.327	1,049,111.54	119,301,174.88
6/4/22	0.317	0.322	0.314	0.321	900,884.36	117,321,801.88
6/3/22	0.319	0.338	0.31	0.317	1,137,547.72	115,820,841.25
6/2/22	0.309	0.32	0.305	0.319	968,182.28	116,334,067.01
6/1/22	0.332	0.354	0.303	0.309	1,289,512.04	112,995,550.16
5/31/22	0.327	0.358	0.32	0.332	1,845,704.94	121,155,999.49
5/30/22	0.28	0.339	0.279	0.326	1,902,729.52	119,165,086.91
5/29/22	0.285	0.285	0.274	0.28	806,593.27	102,311,884.45
5/28/22	0.261	0.264	0.261	0.264	898,339.4	96,426,874.51
5/27/22	0.283	0.284	0.26	0.261	1,082,783.37	95,196,743.75
5/26/22	0.29	0.3	0.273	0.283	1,031,966.91	103,318,593.55
5/25/22	0.3	0.315	0.29	0.29	1,104,960.74	105,740,764.32
5/24/22	0.306	0.316	0.293	0.3	889,254.09	109,646,412.71
5/23/22	0.321	0.337	0.304	0.305	1,100,632.8	111,490,980.68
5/22/22	0.318	0.334	0.316	0.321	930,801.91	117,162,502.77
5/21/22	0.307	0.322	0.304	0.317	903,883.16	115,798,421.82
5/20/22	0.319	0.338	0.301	0.307	1,397,861.18	112,213,735.67
5/19/22	0.323	0.323	0.289	0.319	1,228,867.64	116,324,933.64
5/18/22	0.344	0.352	0.305	0.323	2,136,163.91	117,912,265.64
5/17/22	0.302	0.345	0.295	0.342	1,735,628.89	124,943,765.11
5/16/22	0.311	0.327	0.27	0.302	1,638,695.57	110,069,979.83
5/15/22	0.278	0.311	0.268	0.311	1,224,276.76	113,413,275.41
5/14/22	0.253	0.282	0.253	0.278	904,756.91	101,455,795.49
5/13/22	0.214	0.285	0.211	0.253	1,194,667.2	92,227,034.39
5/12/22	0.226	0.245	0.201	0.214	1,759,389.29	77,923,436.9
5/11/22	0.304	0.317	0.21	0.226	2,566,695.58	82,388,279.08
5/10/22	0.298	0.335	0.284	0.304	1,976,116.88	110,968,558.19
5/9/22	0.34	0.342	0.277	0.298	2,462,299.86	108,526,211.73
5/8/22	0.367	0.367	0.339	0.34	1,313,208.2	123,944,412.18
5/7/22	0.364	0.388	0.355	0.367	1,621,350.58	133,773,640.42
5/6/22	0.392	0.393	0.36	0.364	1,733,051.09	132,742,474.75
5/5/22	0.439	0.446	0.378	0.392	1,976,873.44	142,955,028.49
5/4/22	0.396	0.443	0.393	0.439	2,294,509.09	160,144,194.57
5/3/22	0.404	0.436	0.395	0.396	2,061,058.21	144,315,071.37
5/2/22	0.405	0.425	0.4	0.404	1,647,254.16	147,311,615.21
5/1/22	0.398	0.441	0.387	0.405	2,453,452.3	147,732,880.87
4/30/22	0.444	0.444	0.396	0.398	2,129,128.74	145,079,713.58
4/29/22	0.468	0.469	0.426	0.443	2,079,637.99	161,495,786.22
4/28/22	0.47	0.491	0.46	0.467	2,038,567.12	170,325,392.22
4/27/22	0.469	0.494	0.456	0.47	2,308,329.16	171,247,173.44
4/26/22	0.516	0.524	0.46	0.469	2,520,835.88	170,781,956.17
4/25/22	0.545	0.545	0.482	0.516	2,688,162.88	187,943,186.8
4/24/22	0.551	0.562	0.546	0.546	1,114,132.75	198,807,557.31
4/23/22	0.561	0.565	0.55	0.551	1,115,833.8	200,784,700.58
4/22/22	0.566	0.585	0.555	0.561	1,484,740.88	204,535,162.35
4/21/22	0.607	0.621	0.566	0.566	1,839,779.58	206,154,555.16
4/20/22	0.605	0.62	0.592	0.607	1,389,136.36	221,203,177.03
4/19/22	0.555	0.614	0.555	0.606	2,018,811.61	220,647,608.77
4/18/22	0.575	0.575	0.528	0.555	1,711,354.02	202,339,382.19
4/17/22	0.565	0.608	0.545	0.576	2,495,801.36	209,747,145.91
4/16/22	0.571	0.575	0.558	0.565	1,553,500.42	205,721,794.64
4/15/22	0.57	0.591	0.566	0.572	1,338,657.53	208,253,862.95
4/14/22	0.612	0.631	0.559	0.57	2,080,304.65	207,730,131.77
4/13/22	0.616	0.633	0.591	0.613	1,529,723.09	223,215,627.49
4/12/22	0.61	0.64	0.573	0.616	2,633,283.62	224,436,381.02
4/11/22	0.704	0.704	0.608	0.61	1,992,047.68	222,212,891.53
4/10/22	0.709	0.716	0.7	0.704	1,752,361.49	256,338,020.06
4/9/22	0.731	0.735	0.703	0.709	1,692,772.54	258,277,746.85
4/8/22	0.665	0.744	0.662	0.732	4,781,999.64	266,493,692.32
4/7/22	0.679	0.682	0.66	0.665	1,462,308.51	242,090,875.39
4/6/22	0.723	0.723	0.651	0.679	2,123,166.67	247,346,595.24
4/5/22	0.706	0.736	0.705	0.723	2,006,073.47	263,201,182.13
4/4/22	0.727	0.731	0.698	0.705	1,763,415.27	256,862,905.97
4/3/22	0.754	0.793	0.722	0.727	3,036,902.48	264,661,705.79
4/2/22	0.7	0.768	0.698	0.759	2,708,136.03	276,418,222.07
4/1/22	0.666	0.729	0.651	0.7	2,490,890.03	255,110,326.24
3/31/22	0.692	0.707	0.662	0.666	1,810,924.49	242,420,388.67

Similar Coins