OriginTrail
TRAC
Rank #231
$0.6312
Updated 25 days ago
Market Cap
$282.50M
24h Volume
$18.25M
Avg Volume (6m)
$4.38M
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 |
| 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 |
| Aug 19, 2025 | $0.4278 | $0.4278 | $0.4278 | $0.4278 | $2.91M | $214.62M |
| Aug 18, 2025 | $0.4373 | $0.4373 | $0.4373 | $0.4373 | $2.18M | $217.71M |
| Aug 17, 2025 | $0.4348 | $0.4348 | $0.4348 | $0.4348 | $1.80M | $217.20M |
| Aug 16, 2025 | $0.4361 | $0.4361 | $0.4361 | $0.4361 | $4.27M | $217.83M |
| Aug 15, 2025 | $0.4505 | $0.4505 | $0.4505 | $0.4505 | $4.26M | $225.28M |
| Aug 14, 2025 | $0.4651 | $0.4651 | $0.4651 | $0.4651 | $3.93M | $232.95M |
| Aug 13, 2025 | $0.4597 | $0.4597 | $0.4597 | $0.4597 | $3.31M | $229.74M |
| Aug 12, 2025 | $0.4585 | $0.4585 | $0.4585 | $0.4585 | $2.59M | $228.96M |
| Aug 11, 2025 | $0.4692 | $0.4692 | $0.4692 | $0.4692 | $2.16M | $234.39M |
| Aug 10, 2025 | $0.4822 | $0.4822 | $0.4822 | $0.4822 | $1.89M | $241.04M |
| Aug 9, 2025 | $0.4620 | $0.4620 | $0.4620 | $0.4620 | $2.11M | $230.81M |
| Aug 8, 2025 | $0.4550 | $0.4550 | $0.4550 | $0.4550 | $2.24M | $227.31M |
| Aug 7, 2025 | $0.4682 | $0.4682 | $0.4682 | $0.4682 | $2.18M | $233.96M |
| Aug 6, 2025 | $0.4579 | $0.4579 | $0.4579 | $0.4579 | $2.27M | $228.74M |
| Aug 5, 2025 | $0.4577 | $0.4577 | $0.4577 | $0.4577 | $1.83M | $228.83M |
| Aug 4, 2025 | $0.4360 | $0.4360 | $0.4360 | $0.4360 | $1.27M | $217.87M |
| Aug 3, 2025 | $0.4242 | $0.4242 | $0.4242 | $0.4242 | $1.59M | $212.65M |
| Aug 2, 2025 | $0.4462 | $0.4462 | $0.4462 | $0.4462 | $2.33M | $223.00M |
| Aug 1, 2025 | $0.4733 | $0.4733 | $0.4733 | $0.4733 | $2.46M | $236.64M |
| Jul 31, 2025 | $0.4847 | $0.4847 | $0.4847 | $0.4847 | $2.54M | $242.12M |
| Jul 30, 2025 | $0.4829 | $0.4829 | $0.4829 | $0.4829 | $2.85M | $241.29M |
| Jul 29, 2025 | $0.5139 | $0.5139 | $0.5139 | $0.5139 | $3.34M | $256.80M |
| Jul 28, 2025 | $0.5189 | $0.5189 | $0.5189 | $0.5189 | $2.36M | $259.69M |
| Jul 27, 2025 | $0.5000 | $0.5000 | $0.5000 | $0.5000 | $1.74M | $249.76M |
| Jul 26, 2025 | $0.5169 | $0.5169 | $0.5169 | $0.5169 | $4.86M | $254.80M |
| Jul 25, 2025 | $0.5082 | $0.5082 | $0.5082 | $0.5082 | $2.61M | $253.74M |
| Jul 24, 2025 | $0.4868 | $0.4868 | $0.4868 | $0.4868 | $3.75M | $243.27M |
| Jul 23, 2025 | $0.5095 | $0.5095 | $0.5095 | $0.5095 | $3.04M | $254.50M |
| Jul 22, 2025 | $0.5116 | $0.5116 | $0.5116 | $0.5116 | $4.23M | $255.57M |
| Jul 21, 2025 | $0.5014 | $0.5014 | $0.5014 | $0.5014 | $5.63M | $249.12M |
| Jul 20, 2025 | $0.4214 | $0.4214 | $0.4214 | $0.4214 | $2.00M | $210.40M |
| Jul 19, 2025 | $0.4287 | $0.4287 | $0.4287 | $0.4287 | $4.51M | $214.13M |
| Jul 18, 2025 | $0.4330 | $0.4330 | $0.4330 | $0.4330 | $3.78M | $216.22M |
| Jul 17, 2025 | $0.3796 | $0.3796 | $0.3796 | $0.3796 | $4.14M | $189.49M |
| Jul 16, 2025 | $0.3459 | $0.3459 | $0.3459 | $0.3459 | $4.35M | $172.79M |
| Jul 15, 2025 | $0.3347 | $0.3347 | $0.3347 | $0.3347 | $3.40M | $167.25M |
| Jul 14, 2025 | $0.3361 | $0.3361 | $0.3361 | $0.3361 | $1.94M | $167.91M |
| Jul 13, 2025 | $0.3291 | $0.3291 | $0.3291 | $0.3291 | $1.58M | $164.38M |
| Jul 12, 2025 | $0.3421 | $0.3421 | $0.3421 | $0.3421 | $3.37M | $170.81M |
| Jul 11, 2025 | $0.3479 | $0.3479 | $0.3479 | $0.3479 | $3.23M | $173.69M |
| Jul 10, 2025 | $0.3196 | $0.3196 | $0.3196 | $0.3196 | $1.90M | $159.65M |
| Jul 9, 2025 | $0.3213 | $0.3213 | $0.3213 | $0.3213 | $1.56M | $160.50M |
| Jul 8, 2025 | $0.3306 | $0.3306 | $0.3306 | $0.3306 | $2.52M | $165.08M |
| Jul 7, 2025 | $0.3253 | $0.3253 | $0.3253 | $0.3253 | $1.63M | $162.35M |
| Jul 6, 2025 | $0.3086 | $0.3086 | $0.3086 | $0.3086 | $1.97M | $154.12M |
| Jul 5, 2025 | $0.3143 | $0.3143 | $0.3143 | $0.3143 | $2.43M | $156.44M |
| Jul 4, 2025 | $0.3225 | $0.3225 | $0.3225 | $0.3225 | $2.15M | $161.64M |
| Jul 3, 2025 | $0.3228 | $0.3228 | $0.3228 | $0.3228 | $2.95M | $161.23M |
| Jul 2, 2025 | $0.3088 | $0.3088 | $0.3088 | $0.3088 | $2.01M | $154.53M |
| Jul 1, 2025 | $0.3209 | $0.3209 | $0.3209 | $0.3209 | $2.53M | $160.44M |
| Jun 30, 2025 | $0.3225 | $0.3225 | $0.3225 | $0.3225 | $1.68M | $160.98M |
| Jun 29, 2025 | $0.3018 | $0.3018 | $0.3018 | $0.3018 | $1.08M | $150.92M |
| Jun 28, 2025 | $0.3192 | $0.3192 | $0.3192 | $0.3192 | $1.63M | $159.48M |