OriginTrail
TRAC
Rank #231
$0.6304
Updated 7 days ago
Market Cap
$315.04M
24h Volume
$3.99M
Avg Volume (90d)
$5.18M
24h High/Low
$0.6789
$0.6299
$0.6299
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Real World Assets (RWA)
Polkadot Ecosystem
Artificial Intelligence (AI)
DePIN
Metaverse
AI Agents
Interoperability
Decentralized Science (DeSci)
InfoFi
Chains
Ethereum
0xaa7a9ca87d3694b...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.6304 | $0.6789 | $0.6299 | $0.6304 | $3.99M | $315.04M |
| Nov 10, 2025 | $0.6504 | $0.6504 | $0.6504 | $0.6504 | $3.89M | $324.87M |
| Nov 9, 2025 | $0.6303 | $0.6303 | $0.6303 | $0.6303 | $2.99M | $314.86M |
| Nov 8, 2025 | $0.6743 | $0.6743 | $0.6743 | $0.6743 | $7.11M | $336.94M |
| Nov 7, 2025 | $0.6094 | $0.6094 | $0.6094 | $0.6094 | $7.12M | $304.40M |
| Nov 6, 2025 | $0.6385 | $0.6385 | $0.6385 | $0.6385 | $7.75M | $318.68M |
| Nov 5, 2025 | $0.5227 | $0.5227 | $0.5227 | $0.5227 | $5.94M | $261.18M |
| Nov 4, 2025 | $0.5511 | $0.5511 | $0.5511 | $0.5511 | $6.83M | $275.19M |
| Nov 3, 2025 | $0.5660 | $0.5660 | $0.5660 | $0.5660 | $4.50M | $282.31M |
| Nov 2, 2025 | $0.5891 | $0.5891 | $0.5891 | $0.5891 | $3.80M | $294.22M |
| Nov 1, 2025 | $0.6362 | $0.6362 | $0.6362 | $0.6362 | $4.33M | $317.78M |
| Oct 31, 2025 | $0.6299 | $0.6299 | $0.6299 | $0.6299 | $7.46M | $314.64M |
| Oct 30, 2025 | $0.7245 | $0.7245 | $0.7245 | $0.7245 | $3.81M | $361.29M |
| Oct 29, 2025 | $0.7242 | $0.7242 | $0.7242 | $0.7242 | $5.05M | $361.77M |
| Oct 28, 2025 | $0.7330 | $0.7330 | $0.7330 | $0.7330 | $6.76M | $366.17M |
| Oct 27, 2025 | $0.7990 | $0.7990 | $0.7990 | $0.7990 | $5.38M | $399.30M |
| Oct 26, 2025 | $0.7840 | $0.7840 | $0.7840 | $0.7840 | $4.27M | $391.94M |
| Oct 25, 2025 | $0.7521 | $0.7521 | $0.7521 | $0.7521 | $9.82M | $375.71M |
| Oct 24, 2025 | $0.6916 | $0.6916 | $0.6916 | $0.6916 | $2.22M | $345.04M |
| Oct 23, 2025 | $0.6872 | $0.6872 | $0.6872 | $0.6872 | $5.70M | $343.16M |
| Oct 22, 2025 | $0.6992 | $0.6992 | $0.6992 | $0.6992 | $7.33M | $349.25M |
| Oct 21, 2025 | $0.7403 | $0.7403 | $0.7403 | $0.7403 | $5.86M | $369.91M |
| Oct 20, 2025 | $0.7718 | $0.7718 | $0.7718 | $0.7718 | $7.80M | $385.53M |
| Oct 19, 2025 | $0.7234 | $0.7234 | $0.7234 | $0.7234 | $7.63M | $359.49M |
| Oct 18, 2025 | $0.6544 | $0.6544 | $0.6544 | $0.6544 | $10.52M | $326.98M |
| Oct 17, 2025 | $0.7058 | $0.7058 | $0.7058 | $0.7058 | $12.90M | $352.57M |
| Oct 16, 2025 | $0.8252 | $0.8252 | $0.8252 | $0.8252 | $20.36M | $412.95M |
| Oct 15, 2025 | $0.6854 | $0.6854 | $0.6854 | $0.6854 | $12.35M | $342.55M |
| Oct 14, 2025 | $0.6190 | $0.6190 | $0.6190 | $0.6190 | $10.08M | $308.73M |
| Oct 13, 2025 | $0.6111 | $0.6111 | $0.6111 | $0.6111 | $33.61M | $305.38M |
| Oct 12, 2025 | $0.5749 | $0.5749 | $0.5749 | $0.5749 | $14.28M | $285.60M |
| Oct 11, 2025 | $0.4305 | $0.4305 | $0.4305 | $0.4305 | $8.69M | $217.65M |
| Oct 10, 2025 | $0.4836 | $0.4836 | $0.4836 | $0.4836 | $7.16M | $241.41M |
| Oct 9, 2025 | $0.4809 | $0.4809 | $0.4809 | $0.4809 | $5.00M | $239.20M |
| Oct 8, 2025 | $0.5045 | $0.5045 | $0.5045 | $0.5045 | $14.42M | $251.98M |
| Oct 7, 2025 | $0.5338 | $0.5338 | $0.5338 | $0.5338 | $7.24M | $265.53M |
| Oct 6, 2025 | $0.4292 | $0.4292 | $0.4292 | $0.4292 | $3.73M | $214.44M |
| Oct 5, 2025 | $0.3918 | $0.3918 | $0.3918 | $0.3918 | $2.41M | $195.74M |
| Oct 4, 2025 | $0.4125 | $0.4125 | $0.4125 | $0.4125 | $4.18M | $206.10M |
| Oct 3, 2025 | $0.4228 | $0.4228 | $0.4228 | $0.4228 | $11.99M | $211.22M |
| Oct 2, 2025 | $0.3419 | $0.3419 | $0.3419 | $0.3419 | $3.34M | $170.77M |
| Oct 1, 2025 | $0.3034 | $0.3034 | $0.3034 | $0.3034 | $2.47M | $151.55M |
| Sep 30, 2025 | $0.3194 | $0.3194 | $0.3194 | $0.3194 | $3.15M | $159.56M |
| Sep 29, 2025 | $0.3289 | $0.3289 | $0.3289 | $0.3289 | $1.90M | $163.81M |
| Sep 28, 2025 | $0.3130 | $0.3130 | $0.3130 | $0.3130 | $1.79M | $156.38M |
| Sep 27, 2025 | $0.3225 | $0.3225 | $0.3225 | $0.3225 | $2.71M | $161.12M |
| Sep 26, 2025 | $0.3174 | $0.3174 | $0.3174 | $0.3174 | $3.27M | $158.59M |
| Sep 25, 2025 | $0.3344 | $0.3344 | $0.3344 | $0.3344 | $2.70M | $167.02M |
| Sep 24, 2025 | $0.3427 | $0.3427 | $0.3427 | $0.3427 | $2.30M | $170.83M |
| Sep 23, 2025 | $0.3377 | $0.3377 | $0.3377 | $0.3377 | $3.26M | $168.69M |
| Sep 22, 2025 | $0.3628 | $0.3628 | $0.3628 | $0.3628 | $2.08M | $181.20M |
| Sep 21, 2025 | $0.3679 | $0.3679 | $0.3679 | $0.3679 | $1.89M | $183.79M |
| Sep 20, 2025 | $0.3744 | $0.3744 | $0.3744 | $0.3744 | $2.35M | $187.06M |
| Sep 19, 2025 | $0.3983 | $0.3983 | $0.3983 | $0.3983 | $3.34M | $198.98M |
| Sep 18, 2025 | $0.3720 | $0.3720 | $0.3720 | $0.3720 | $3.44M | $186.01M |
| Sep 17, 2025 | $0.3709 | $0.3709 | $0.3709 | $0.3709 | $2.62M | $185.29M |
| Sep 16, 2025 | $0.3717 | $0.3717 | $0.3717 | $0.3717 | $2.40M | $184.97M |
| Sep 15, 2025 | $0.3756 | $0.3756 | $0.3756 | $0.3756 | $1.92M | $187.65M |
| Sep 14, 2025 | $0.3822 | $0.3822 | $0.3822 | $0.3822 | $2.13M | $190.95M |
| Sep 13, 2025 | $0.3833 | $0.3833 | $0.3833 | $0.3833 | $3.55M | $190.56M |
| Sep 12, 2025 | $0.3657 | $0.3657 | $0.3657 | $0.3657 | $3.40M | $182.65M |
| Sep 11, 2025 | $0.3666 | $0.3666 | $0.3666 | $0.3666 | $2.58M | $183.09M |
| Sep 10, 2025 | $0.3598 | $0.3598 | $0.3598 | $0.3598 | $2.73M | $179.78M |
| Sep 9, 2025 | $0.3621 | $0.3621 | $0.3621 | $0.3621 | $3.03M | $180.90M |
| Sep 8, 2025 | $0.3625 | $0.3625 | $0.3625 | $0.3625 | $1.40M | $181.10M |
| Sep 7, 2025 | $0.3540 | $0.3540 | $0.3540 | $0.3540 | $1.71M | $176.85M |
| Sep 6, 2025 | $0.3424 | $0.3424 | $0.3424 | $0.3424 | $3.96M | $171.06M |
| Sep 5, 2025 | $0.3454 | $0.3454 | $0.3454 | $0.3454 | $2.10M | $172.54M |
| Sep 4, 2025 | $0.3619 | $0.3619 | $0.3619 | $0.3619 | $2.97M | $180.80M |
| Sep 3, 2025 | $0.3617 | $0.3617 | $0.3617 | $0.3617 | $4.60M | $180.70M |
| Sep 2, 2025 | $0.3369 | $0.3369 | $0.3369 | $0.3369 | $2.57M | $168.35M |
| Sep 1, 2025 | $0.3472 | $0.3472 | $0.3472 | $0.3472 | $2.02M | $173.46M |
| Aug 31, 2025 | $0.3561 | $0.3561 | $0.3561 | $0.3561 | $2.18M | $177.91M |
| Aug 30, 2025 | $0.3543 | $0.3543 | $0.3543 | $0.3543 | $3.34M | $176.98M |
| Aug 29, 2025 | $0.3904 | $0.3904 | $0.3904 | $0.3904 | $1.94M | $194.96M |
| Aug 28, 2025 | $0.3879 | $0.3879 | $0.3879 | $0.3879 | $2.84M | $193.77M |
| Aug 27, 2025 | $0.3964 | $0.3964 | $0.3964 | $0.3964 | $3.06M | $198.01M |
| Aug 26, 2025 | $0.3871 | $0.3871 | $0.3871 | $0.3871 | $3.10M | $193.39M |
| Aug 25, 2025 | $0.4133 | $0.4133 | $0.4133 | $0.4133 | $2.97M | $206.30M |
| Aug 24, 2025 | $0.4305 | $0.4305 | $0.4305 | $0.4305 | $2.31M | $215.06M |
| Aug 23, 2025 | $0.4423 | $0.4423 | $0.4423 | $0.4423 | $3.85M | $220.97M |
| Aug 22, 2025 | $0.4063 | $0.4063 | $0.4063 | $0.4063 | $2.06M | $202.98M |
| Aug 21, 2025 | $0.4132 | $0.4132 | $0.4132 | $0.4132 | $2.87M | $206.38M |
| Aug 20, 2025 | $0.4087 | $0.4087 | $0.4087 | $0.4087 | $2.87M | $204.22M |