OriginTrail(TRAC)اليوم
$0.381967
منذ 1 سنة
$0.556824
منذ 2 سنة
$0.217063
منذ 3 سنة
$0.200533
منذ 4 سنة
$0.342123
منذ 5 سنة
$0.209115
منذ 6 سنة
$0.014001
منذ 7 سنة
$0.035220
OriginTrail سجل الأسعار
(TRAC)الفترة الزمنية: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.375575 | $0.401589 | $0.377053 | $0.385960 | $3.160M |
2025-09-12 | $0.363832 | $0.380744 | $0.357793 | $0.377124 | $3.162M |
2025-09-11 | $0.372317 | $0.373344 | $0.358887 | $0.360888 | $3.448M |
2025-09-10 | $0.368358 | $0.373906 | $0.358243 | $0.371920 | $2.899M |
2025-09-09 | $0.362343 | $0.374651 | $0.359275 | $0.368132 | $2.869M |
2025-09-08 | $0.365593 | $0.370328 | $0.360420 | $0.362844 | $2.670M |
2025-09-07 | $0.357234 | $0.365599 | $0.353251 | $0.365592 | $1.920M |
2025-09-06 | $0.345630 | $0.363468 | $0.340626 | $0.356850 | $2.411M |
2025-09-05 | $0.350653 | $0.349276 | $0.341461 | $0.345561 | $3.840M |
2025-09-04 | $0.366952 | $0.367740 | $0.348990 | $0.350653 | $2.331M |
2025-09-03 | $0.377248 | $0.371839 | $0.359357 | $0.366879 | $3.229M |
2025-09-02 | $0.334790 | $0.395511 | $0.330477 | $0.377248 | $4.689M |
2025-09-01 | $0.354191 | $0.354498 | $0.333252 | $0.334813 | $2.348M |
2025-08-31 | $0.354099 | $0.364545 | $0.352893 | $0.354322 | $1.781M |
2025-08-30 | $0.368878 | $0.367183 | $0.353227 | $0.354054 | $2.833M |
2025-08-29 | $0.392894 | $0.391882 | $0.367125 | $0.368418 | $2.918M |
2025-08-28 | $0.396895 | $0.399532 | $0.386311 | $0.392363 | $2.813M |
2025-08-27 | $0.383077 | $0.399417 | $0.384116 | $0.397002 | $2.735M |
2025-08-26 | $0.402603 | $0.401564 | $0.381393 | $0.383163 | $3.146M |
2025-08-25 | $0.418448 | $0.425269 | $0.399302 | $0.402603 | $3.653M |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-14
OriginTrail(TRAC)
