OriginTrail(TRAC)Hoje
$0.375622
1 anos atrás
$0.510286
2 anos atrás
$0.210777
3 anos atrás
$0.215654
4 anos atrás
$0.334296
5 anos atrás
$0.223312
6 anos atrás
$0.012150
7 anos atrás
$0.031038
OriginTrail Histórico de preços
(TRAC)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-24 | $0.429200 | $0.431762 | $0.413086 | $0.418514 | $2.076M |
2025-08-23 | $0.421288 | $0.444674 | $0.421901 | $0.429553 | $3.357M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
OriginTrail(TRAC)
