OriginTrail TRAC
$0,4388+0,02 (+5,68 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,44 | +5,04 % | $0,43 | $0,52 | $0,43 | 49,83M |
| 2026-09-30 | $0,42 | +11,08 % | $0,38 | $0,45 | $0,37 | 29,32M |
| 2026-09-29 | $0,38 | +1,28 % | $0,37 | $0,38 | $0,36 | 4,94M |
| 2026-09-28 | $0,37 | +0,36 % | $0,37 | $0,38 | $0,35 | 6,24M |
| 2026-09-27 | $0,37 | +0,89 % | $0,37 | $0,38 | $0,36 | 4,32M |
| 2026-09-26 | $0,37 | -2,90 % | $0,38 | $0,38 | $0,36 | 4,18M |
| 2026-09-25 | $0,38 | +3,18 % | $0,37 | $0,40 | $0,36 | 7,13M |
| 2026-09-24 | $0,37 | +7,03 % | $0,34 | $0,39 | $0,34 | 12,22M |
| 2026-09-23 | $0,34 | -5,16 % | $0,36 | $0,37 | $0,34 | 4,13M |
| 2026-09-22 | $0,36 | +0,66 % | $0,36 | $0,37 | $0,35 | 4,78M |
| 2026-09-21 | $0,36 | +7,57 % | $0,33 | $0,36 | $0,33 | 8,01M |
| 2026-09-20 | $0,33 | -2,93 % | $0,35 | $0,35 | $0,32 | 4,42M |
| 2026-09-19 | $0,35 | +1,36 % | $0,34 | $0,35 | $0,33 | 3,98M |
| 2026-09-18 | $0,34 | +2,51 % | $0,33 | $0,36 | $0,32 | 9,60M |
| 2026-09-17 | $0,33 | +8,36 % | $0,31 | $0,37 | $0,31 | 26,39M |
| 2026-09-16 | $0,31 | -0,30 % | $0,31 | $0,31 | $0,30 | 3,66M |
| 2026-09-15 | $0,31 | -7,20 % | $0,33 | $0,33 | $0,30 | 4,72M |
| 2026-09-14 | $0,33 | +2,28 % | $0,32 | $0,33 | $0,32 | 3,87M |
| 2026-09-13 | $0,32 | -0,39 % | $0,33 | $0,33 | $0,31 | 3,33M |
| 2026-09-12 | $0,33 | -6,76 % | $0,35 | $0,35 | $0,32 | 3,61M |
| 2026-09-11 | $0,35 | +11,76 % | $0,31 | $0,38 | $0,31 | 18,06M |
| 2026-09-10 | $0,31 | -1,10 % | $0,32 | $0,32 | $0,31 | 2,77M |
| 2026-09-09 | $0,32 | -7,63 % | $0,34 | $0,34 | $0,31 | 3,27M |
| 2026-09-08 | $0,34 | -3,01 % | $0,35 | $0,35 | $0,33 | 3,52M |
| 2026-09-07 | $0,35 | +3,66 % | $0,34 | $0,36 | $0,34 | 3,83M |
| 2026-09-06 | $0,34 | +2,85 % | $0,33 | $0,35 | $0,33 | 4,03M |
| 2026-09-05 | $0,33 | +1,08 % | $0,33 | $0,34 | $0,32 | 3,02M |
| 2026-09-04 | $0,33 | -4,17 % | $0,34 | $0,34 | $0,32 | 3,02M |
| 2026-09-03 | $0,34 | +6,31 % | $0,32 | $0,34 | $0,32 | 3,46M |
| 2026-09-02 | $0,32 | -1,93 % | $0,33 | $0,33 | $0,32 | 2,24M |
| 2026-09-01 | $0,33 | +1,78 % | $0,32 | $0,33 | $0,32 | 3,87M |
| 2026-08-31 | $0,32 | -2,33 % | $0,33 | $0,33 | $0,32 | 3,00M |
| 2026-08-30 | $0,33 | -7,32 % | $0,35 | $0,36 | $0,33 | 4,19M |
| 2026-08-29 | $0,35 | +7,10 % | $0,33 | $0,36 | $0,33 | 3,72M |
| 2026-08-28 | $0,33 | -4,30 % | $0,35 | $0,35 | $0,33 | 2,83M |
| 2026-08-27 | $0,35 | -0,21 % | $0,35 | $0,36 | $0,33 | 4,71M |
| 2026-08-26 | $0,35 | -0,76 % | $0,35 | $0,37 | $0,32 | 6,30M |
| 2026-08-25 | $0,35 | -9,68 % | $0,39 | $0,39 | $0,34 | 6,24M |
| 2026-08-24 | $0,39 | +2,68 % | $0,38 | $0,46 | $0,36 | 31,09M |
| 2026-08-23 | $0,38 | +22,68 % | $0,31 | $0,43 | $0,31 | 54,10M |
| 2026-08-22 | $0,31 | -0,49 % | $0,31 | $0,33 | $0,29 | 3,97M |
| 2026-08-21 | $0,31 | +13,44 % | $0,27 | $0,32 | $0,27 | 4,68M |
| 2026-08-20 | $0,27 | +0,81 % | $0,27 | $0,28 | $0,27 | 3,33M |
| 2026-08-19 | $0,27 | +3,41 % | $0,26 | $0,27 | $0,25 | 3,02M |
| 2026-08-18 | $0,26 | +1,70 % | $0,26 | $0,26 | $0,25 | 2,14M |
| 2026-08-17 | $0,26 | -1,65 % | $0,26 | $0,26 | $0,26 | 2,76M |
| 2026-08-16 | $0,26 | +2,78 % | $0,25 | $0,27 | $0,25 | 2,93M |
| 2026-08-15 | $0,25 | -2,02 % | $0,26 | $0,26 | $0,25 | 1,89M |
| 2026-08-14 | $0,26 | -3,27 % | $0,27 | $0,27 | $0,26 | 2,18M |
| 2026-08-13 | $0,27 | -2,26 % | $0,27 | $0,27 | $0,26 | 2,33M |
| 2026-08-12 | $0,27 | +1,62 % | $0,27 | $0,28 | $0,26 | 2,79M |
| 2026-08-11 | $0,27 | -0,81 % | $0,27 | $0,28 | $0,27 | 3,14M |
| 2026-08-10 | $0,27 | -3,72 % | $0,28 | $0,28 | $0,27 | 3,46M |
| 2026-08-09 | $0,28 | +1,75 % | $0,28 | $0,29 | $0,27 | 3,14M |
| 2026-08-08 | $0,28 | +0,32 % | $0,28 | $0,28 | $0,27 | 2,02M |
| 2026-08-07 | $0,28 | +0,89 % | $0,27 | $0,28 | $0,27 | 2,63M |
| 2026-08-06 | $0,27 | -0,70 % | $0,28 | $0,28 | $0,27 | 2,56M |
| 2026-08-05 | $0,28 | -1,11 % | $0,28 | $0,29 | $0,27 | 3,86M |
| 2026-08-04 | $0,28 | +1,17 % | $0,28 | $0,29 | $0,28 | 3,85M |
| 2026-08-03 | $0,28 | +1,06 % | $0,27 | $0,29 | $0,27 | 4,71M |
| 2026-08-02 | $0,27 | +1,83 % | $0,27 | $0,29 | $0,27 | 4,42M |
| 2026-08-01 | $0,27 | -0,44 % | $0,27 | $0,27 | $0,26 | 3,15M |
| 2026-07-31 | $0,27 | -2,61 % | $0,28 | $0,28 | $0,26 | 3,69M |
| 2026-07-30 | $0,28 | -0,91 % | $0,28 | $0,28 | $0,27 | 2,70M |
| 2026-07-29 | $0,28 | -2,14 % | $0,29 | $0,30 | $0,27 | 5,46M |
| 2026-07-28 | $0,29 | +7,75 % | $0,26 | $0,30 | $0,26 | 11,35M |
| 2026-07-27 | $0,26 | -4,71 % | $0,28 | $0,29 | $0,26 | 4,13M |
| 2026-07-26 | $0,28 | -1,05 % | $0,28 | $0,28 | $0,27 | 3,11M |
| 2026-07-25 | $0,28 | +0,65 % | $0,28 | $0,28 | $0,27 | 3,74M |
| 2026-07-24 | $0,28 | -5,76 % | $0,30 | $0,30 | $0,28 | 4,55M |
| 2026-07-23 | $0,30 | -4,30 % | $0,31 | $0,31 | $0,29 | 4,58M |
| 2026-07-22 | $0,31 | -2,27 % | $0,32 | $0,32 | $0,30 | 7,95M |
| 2026-07-21 | $0,32 | +4,16 % | $0,30 | $0,36 | $0,30 | 24,00M |
| 2026-07-20 | $0,30 | -3,07 % | $0,31 | $0,36 | $0,29 | 28,82M |
| 2026-07-19 | $0,31 | +19,14 % | $0,26 | $0,41 | $0,26 | 45,82M |
| 2026-07-18 | $0,26 | -5,72 % | $0,28 | $0,29 | $0,26 | 6,28M |
| 2026-07-17 | $0,28 | +8,45 % | $0,26 | $0,32 | $0,26 | 20,78M |
| 2026-07-16 | $0,26 | -4,49 % | $0,27 | $0,27 | $0,26 | 3,10M |
| 2026-07-15 | $0,27 | +2,81 % | $0,26 | $0,27 | $0,26 | 2,84M |
| 2026-07-14 | $0,26 | +0,71 % | $0,26 | $0,27 | $0,26 | 2,94M |
| 2026-07-13 | $0,26 | -4,75 % | $0,27 | $0,28 | $0,26 | 3,06M |
| 2026-07-12 | $0,27 | +0,64 % | $0,27 | $0,27 | $0,26 | 3,45M |
| 2026-07-11 | $0,27 | -0,16 % | $0,27 | $0,27 | $0,26 | 2,24M |
| 2026-07-10 | $0,27 | +3,18 % | $0,26 | $0,27 | $0,26 | 3,25M |
| 2026-07-09 | $0,26 | -1,71 % | $0,27 | $0,27 | $0,26 | 2,71M |
| 2026-07-08 | $0,27 | -2,96 % | $0,28 | $0,28 | $0,26 | 3,83M |
| 2026-07-07 | $0,28 | +1,20 % | $0,27 | $0,30 | $0,27 | 8,38M |
| 2026-07-06 | $0,27 | -3,91 % | $0,28 | $0,28 | $0,27 | 4,00M |
| 2026-07-05 | $0,28 | +0,54 % | $0,28 | $0,29 | $0,27 | 3,91M |
| 2026-07-04 | $0,28 | -0,44 % | $0,28 | $0,29 | $0,27 | 3,35M |