OriginTrail
TRAC
Rank #231
$0.6312
Updated 4 months ago
Market Cap
$282.50M
24h Volume
$18.25M
Avg Volume (6m)
$5.39M
24h High/Low
$0.7599
$0.4693
$0.4693
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.6312 | $0.7599 | $0.4693 | $0.6312 | $18.25M | $282.50M |
| Dec 2, 2025 | $0.4681 | $0.5188 | $0.4681 | $0.5059 | $5.47M | $216.90M |
| Dec 1, 2025 | $0.5182 | $0.5182 | $0.4628 | $0.4669 | $4.60M | $212.98M |
| Nov 30, 2025 | $0.5224 | $0.5269 | $0.5124 | $0.5265 | $2.47M | $232.25M |
| Nov 29, 2025 | $0.5368 | $0.5368 | $0.5199 | $0.5240 | $3.60M | $235.63M |
| Nov 28, 2025 | $0.5589 | $0.5589 | $0.5378 | $0.5378 | $4.53M | $246.37M |
| Nov 27, 2025 | $0.5704 | $0.5955 | $0.5543 | $0.5600 | $7.18M | $257.57M |
| Nov 26, 2025 | $0.5617 | $0.5743 | $0.5400 | $0.5743 | $4.93M | $249.10M |
| Nov 25, 2025 | $0.5745 | $0.5793 | $0.5582 | $0.5597 | $4.76M | $254.39M |
| Nov 24, 2025 | $0.5402 | $0.5751 | $0.5296 | $0.5751 | $3.64M | $246.37M |
| Nov 23, 2025 | $0.5202 | $0.5476 | $0.5172 | $0.5423 | $2.66M | $238.93M |
| Nov 22, 2025 | $0.5147 | $0.5219 | $0.4942 | $0.5191 | $5.87M | $227.07M |
| Nov 21, 2025 | $0.4963 | $0.5473 | $0.4733 | $0.5125 | $6.82M | $225.87M |
| Nov 20, 2025 | $0.4995 | $0.5509 | $0.4936 | $0.5076 | $5.01M | $230.48M |
| Nov 19, 2025 | $0.5144 | $0.5256 | $0.4786 | $0.4983 | $4.76M | $226.91M |
| Nov 18, 2025 | $0.5103 | $0.5636 | $0.5087 | $0.5118 | $4.95M | $233.45M |
| Nov 17, 2025 | $0.5327 | $0.5435 | $0.5046 | $0.5120 | $3.81M | $237.92M |
| Nov 16, 2025 | $0.5711 | $0.5711 | $0.5258 | $0.5332 | $2.81M | $256.39M |
| Nov 15, 2025 | $0.5366 | $0.5881 | $0.5271 | $0.5739 | $5.57M | $278.87M |
| Nov 14, 2025 | $0.6089 | $0.6089 | $0.5478 | $0.5615 | $6.91M | $286.34M |
| Nov 13, 2025 | $0.6434 | $0.6859 | $0.5897 | $0.5902 | $5.97M | $320.38M |
| Nov 12, 2025 | $0.6176 | $0.6415 | $0.5844 | $0.6415 | $3.43M | $308.57M |
| 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 |