OriginTrail TRAC
$0,4696+0,02 (+%4,25)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,47 | +%12,15 | $0,43 | $0,52 | $0,43 | 52,98M |
| 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 |