OriginTrail TRAC
$0.4844+0.07 (+16.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.49 | +16.27% | $0.43 | $0.52 | $0.43 | 57.02M |
| 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 |