Market Cap:

OriginTrail OriginTrail (TRAC)

0.032559 USD (6.63%)
0.00000482 BTC (2.88%)
0.00013306 ETH (-3.02%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
9,049,594 USD
1,339 BTC
36,983 ETH
Volume (24h)
24,032 USD
3.56 BTC
98.21 ETH
Circulating Supply
277,941,996 TRAC
Total Supply
500,000,000 TRAC

Historical data for OriginTrail

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.030249 0.033460 0.030179 0.032262 24,759 8,407,586
Sep 20, 2018 0.028450 0.030263 0.027962 0.029881 17,003 7,907,538
Sep 19, 2018 0.029809 0.029809 0.027199 0.028447 26,081 8,285,223
Sep 18, 2018 0.027706 0.029954 0.027126 0.029552 22,545 7,700,726
Sep 17, 2018 0.031683 0.032113 0.026728 0.027707 54,376 8,806,035
Sep 16, 2018 0.034556 0.034875 0.030518 0.032184 28,574 9,604,444
Sep 15, 2018 0.033859 0.034789 0.033058 0.034517 21,764 9,410,922
Sep 14, 2018 0.035168 0.036549 0.032732 0.033920 25,654 9,774,706
Sep 13, 2018 0.030342 0.035329 0.030342 0.035240 51,585 8,433,342
Sep 12, 2018 0.031195 0.031241 0.027504 0.030313 31,302 8,670,390
Sep 11, 2018 0.034837 0.035846 0.030786 0.031176 26,188 9,682,729
Sep 10, 2018 0.033298 0.035454 0.032725 0.034784 22,524 9,254,885
Sep 09, 2018 0.032337 0.035082 0.031537 0.033297 12,513 8,987,722
Sep 08, 2018 0.037146 0.037684 0.031775 0.032415 23,771 10,325,046
Sep 07, 2018 0.036497 0.038693 0.035967 0.037158 48,392 10,144,548
Sep 06, 2018 0.037185 0.038669 0.034898 0.037870 80,500 10,335,651
Sep 05, 2018 0.051288 0.051703 0.037147 0.037147 98,326 14,255,761
Sep 04, 2018 0.051493 0.052448 0.050377 0.051285 21,947 14,312,869
Sep 03, 2018 0.052796 0.053918 0.051057 0.051490 26,673 14,674,967
Sep 02, 2018 0.052645 0.053872 0.051822 0.052791 20,883 14,632,890
Sep 01, 2018 0.051990 0.053620 0.050933 0.052624 26,349 14,450,727
Aug 31, 2018 0.049429 0.053157 0.047913 0.052018 37,443 13,739,066
Aug 30, 2018 0.051375 0.052031 0.047353 0.049393 29,371 14,279,874
Aug 29, 2018 0.050648 0.051524 0.048665 0.051345 54,293 14,077,862
Aug 28, 2018 0.049048 0.052848 0.048738 0.050633 47,445 13,633,182
Aug 27, 2018 0.045205 0.051090 0.044264 0.049017 76,427 12,564,817
Aug 26, 2018 0.046329 0.046329 0.042388 0.045192 34,373 12,877,291
Aug 25, 2018 0.048407 0.049458 0.044481 0.046286 27,700 13,454,938
Aug 24, 2018 0.045512 0.048983 0.044898 0.048579 28,136 12,650,361
Aug 23, 2018 0.044441 0.046258 0.044032 0.045509 17,799 12,352,502
* Earliest data in range (UTC time)
** Latest data in range (UTC time)