What historical data is shown for TRAC?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
OriginTrail (TRAC) Historical Data
ETH
Gaming
OriginTrail Historical Price Information — Daily TRAC Open, High, Low, Close & Volume
$0.3040
-3.12% 1D
Recently Viewed
1H-0.10%
1D-3.12%
1W-6.35%
1M+18.01%
OriginTrail (TRAC) has 90 days of daily open, high, low and close on file. Over that window TRAC ranged $0.2543 to $0.3892, closed at $0.3043 and is down 12.5% across the window.
OriginTrail — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3892
Window low
$0.2543
First → last
-12.46%
Latest close
$0.3043
vs live
-0.10%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
TRAC Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.3094 | $0.3117 | $0.3031 | $0.3043 | -1.65% | $44,529 | $136.11M |
| Sep 15, 2026 | $0.3313 | $0.3391 | $0.3031 | $0.3094 | -6.61% | $90,777 | $138.39M |
| Sep 14, 2026 | $0.3228 | $0.3477 | $0.3181 | $0.3313 | +2.63% | $88,533 | $148.18M |
| Sep 13, 2026 | $0.3245 | $0.3316 | $0.3104 | $0.3228 | -0.52% | $79,535 | $144.38M |
| Sep 12, 2026 | $0.3432 | $0.3444 | $0.3202 | $0.3245 | -5.45% | $81,428 | $145.14M |
| Sep 11, 2026 | $0.3095 | $0.3838 | $0.3095 | $0.3432 | +10.89% | $196,129 | $153.50M |
| Sep 10, 2026 | $0.3149 | $0.3209 | $0.3077 | $0.3095 | -1.71% | $63,348 | $138.43M |
| Sep 9, 2026 | $0.3409 | $0.3409 | $0.3122 | $0.3149 | -7.63% | $72,898 | $140.85M |
| Sep 8, 2026 | $0.3513 | $0.3515 | $0.3311 | $0.3409 | -2.96% | $63,838 | $152.48M |
| Sep 7, 2026 | $0.3415 | $0.3562 | $0.3370 | $0.3513 | +2.87% | $73,273 | $157.13M |
| Sep 6, 2026 | $0.3290 | $0.3503 | $0.3180 | $0.3415 | +3.80% | $88,409 | $152.74M |
| Sep 5, 2026 | $0.3263 | $0.3365 | $0.3183 | $0.3290 | +0.83% | $76,691 | $147.15M |
| Sep 4, 2026 | $0.3399 | $0.3425 | $0.3227 | $0.3263 | -4.00% | $74,717 | $145.95M |
| Sep 3, 2026 | $0.3210 | $0.3448 | $0.3163 | $0.3399 | +5.89% | $90,344 | $152.03M |
| Sep 2, 2026 | $0.3290 | $0.3308 | $0.3175 | $0.3210 | -2.43% | $73,468 | $143.57M |
| Sep 1, 2026 | $0.3191 | $0.3355 | $0.3189 | $0.3290 | +3.10% | $87,928 | $147.15M |
| Aug 31, 2026 | $0.3273 | $0.3295 | $0.3167 | $0.3191 | -2.51% | $94,132 | $142.73M |
| Aug 30, 2026 | $0.3549 | $0.3581 | $0.3205 | $0.3273 | -7.78% | $129,107 | $146.39M |
| Aug 29, 2026 | $0.3307 | $0.3666 | $0.3282 | $0.3549 | +7.32% | $170,419 | $158.74M |
| Aug 28, 2026 | $0.3465 | $0.3469 | $0.3239 | $0.3307 | -4.56% | $142,312 | $147.91M |
| Aug 27, 2026 | $0.3448 | $0.3663 | $0.3243 | $0.3465 | +0.49% | $318,080 | $154.98M |
| Aug 26, 2026 | $0.3482 | $0.3650 | $0.3199 | $0.3448 | -0.98% | $324,791 | $154.22M |
| Aug 25, 2026 | $0.3892 | $0.3918 | $0.3385 | $0.3482 | -10.53% | $218,853 | $155.74M |
| Aug 24, 2026 | $0.3775 | $0.4499 | $0.3591 | $0.3892 | +3.10% | $733,825 | $174.08M |
| Aug 23, 2026 | $0.3077 | $0.4248 | $0.3071 | $0.3775 | +22.68% | $820,082 | $168.85M |
| Aug 22, 2026 | $0.3096 | $0.3292 | $0.2902 | $0.3077 | -0.61% | $235,097 | $137.63M |
| Aug 21, 2026 | $0.2731 | $0.3239 | $0.2706 | $0.3096 | +13.37% | $211,626 | $138.48M |
| Aug 20, 2026 | $0.2705 | $0.2828 | $0.2643 | $0.2731 | +0.96% | $158,665 | $122.15M |
| Aug 19, 2026 | $0.2612 | $0.2737 | $0.2508 | $0.2705 | +3.56% | $105,334 | $120.99M |
| Aug 18, 2026 | $0.2576 | $0.2628 | $0.2534 | $0.2612 | +1.40% | $72,897 | $116.83M |
| Aug 17, 2026 | $0.2612 | $0.2628 | $0.2552 | $0.2576 | -1.38% | $91,812 | $115.22M |
| Aug 16, 2026 | $0.2543 | $0.2772 | $0.2524 | $0.2612 | +2.71% | $114,556 | $116.83M |
| Aug 15, 2026 | $0.2598 | $0.2623 | $0.2535 | $0.2543 | -2.12% | $83,545 | $113.74M |
| Aug 14, 2026 | $0.2686 | $0.2686 | $0.2586 | $0.2598 | -3.28% | $79,644 | $116.20M |
| Aug 13, 2026 | $0.2742 | $0.2748 | $0.2647 | $0.2686 | -2.04% | $80,830 | $120.14M |
| Aug 12, 2026 | $0.2705 | $0.2767 | $0.2642 | $0.2742 | +1.37% | $91,420 | $122.64M |
| Aug 11, 2026 | $0.2727 | $0.2839 | $0.2678 | $0.2705 | -0.81% | $82,828 | $120.99M |
| Aug 10, 2026 | $0.2829 | $0.2829 | $0.2699 | $0.2727 | -3.61% | $103,902 | $121.97M |
| Aug 9, 2026 | $0.2781 | $0.2864 | $0.2752 | $0.2829 | +1.73% | $75,368 | $126.53M |
| Aug 8, 2026 | $0.2773 | $0.2806 | $0.2737 | $0.2781 | +0.29% | $92,282 | $124.39M |
| Aug 7, 2026 | $0.2751 | $0.2779 | $0.2704 | $0.2773 | +0.80% | $76,814 | $124.03M |
| Aug 6, 2026 | $0.2771 | $0.2775 | $0.2711 | $0.2751 | -0.72% | $93,873 | $123.05M |
| Aug 5, 2026 | $0.2802 | $0.2897 | $0.2700 | $0.2771 | -1.11% | $144,575 | $123.94M |
| Aug 4, 2026 | $0.2772 | $0.2922 | $0.2772 | $0.2802 | +1.08% | $120,866 | $125.33M |
| Aug 3, 2026 | $0.2735 | $0.2957 | $0.2733 | $0.2772 | +1.35% | $131,086 | $123.98M |
| Aug 2, 2026 | $0.2685 | $0.2989 | $0.2661 | $0.2735 | +1.86% | $130,970 | $122.33M |
| Aug 1, 2026 | $0.2699 | $0.2705 | $0.2643 | $0.2685 | -0.52% | $76,413 | $120.09M |
| Jul 31, 2026 | $0.2768 | $0.2797 | $0.2618 | $0.2699 | -2.49% | $127,144 | $120.72M |
| Jul 30, 2026 | $0.2798 | $0.2819 | $0.2715 | $0.2768 | -1.07% | $95,673 | $123.81M |
| Jul 29, 2026 | $0.2876 | $0.2988 | $0.2712 | $0.2798 | -2.71% | $188,285 | $125.15M |
| Jul 28, 2026 | $0.2659 | $0.3061 | $0.2656 | $0.2876 | +8.16% | $274,341 | $128.64M |
| Jul 27, 2026 | $0.2781 | $0.2900 | $0.2639 | $0.2659 | -4.39% | $132,818 | $118.93M |
| Jul 26, 2026 | $0.2792 | $0.2793 | $0.2678 | $0.2781 | -0.39% | $99,771 | $124.39M |
| Jul 25, 2026 | $0.2783 | $0.2840 | $0.2675 | $0.2792 | +0.32% | $132,964 | $124.88M |
| Jul 24, 2026 | $0.2967 | $0.2972 | $0.2772 | $0.2783 | -6.20% | $113,268 | $124.48M |
| Jul 23, 2026 | $0.3097 | $0.3097 | $0.2903 | $0.2967 | -4.20% | $120,570 | $132.71M |
| Jul 22, 2026 | $0.3208 | $0.3225 | $0.3022 | $0.3097 | -3.46% | $137,901 | $138.52M |
| Jul 21, 2026 | $0.3064 | $0.3602 | $0.2984 | $0.3208 | +4.70% | $374,764 | $143.49M |
| Jul 20, 2026 | $0.3175 | $0.3607 | $0.2910 | $0.3064 | -3.50% | $431,683 | $137.04M |
| Jul 19, 2026 | $0.2651 | $0.3822 | $0.2602 | $0.3175 | +19.77% | $517,496 | $142.01M |
| Jul 18, 2026 | $0.2793 | $0.2869 | $0.2592 | $0.2651 | -5.08% | $246,616 | $118.57M |
| Jul 17, 2026 | $0.2596 | $0.3169 | $0.2595 | $0.2793 | +7.59% | $372,418 | $124.92M |
| Jul 16, 2026 | $0.2695 | $0.2697 | $0.2590 | $0.2596 | -3.67% | $71,193 | $116.11M |
| Jul 15, 2026 | $0.2638 | $0.2709 | $0.2593 | $0.2695 | +2.16% | $67,493 | $120.54M |
| Jul 14, 2026 | $0.2617 | $0.2746 | $0.2546 | $0.2638 | +0.80% | $119,071 | $117.99M |
| Jul 13, 2026 | $0.2759 | $0.2826 | $0.2574 | $0.2617 | -5.15% | $97,916 | $117.05M |
| Jul 12, 2026 | $0.2711 | $0.2820 | $0.2661 | $0.2759 | +1.77% | $90,693 | $123.40M |
| Jul 11, 2026 | $0.2723 | $0.2754 | $0.2643 | $0.2711 | -0.44% | $66,625 | $121.26M |
| Jul 10, 2026 | $0.2648 | $0.2729 | $0.2583 | $0.2723 | +2.83% | $72,142 | $121.79M |
| Jul 9, 2026 | $0.2686 | $0.2686 | $0.2610 | $0.2648 | -1.41% | $74,540 | $118.44M |
| Jul 8, 2026 | $0.2771 | $0.2771 | $0.2562 | $0.2686 | -3.07% | $94,675 | $120.14M |
| Jul 7, 2026 | $0.2730 | $0.3097 | $0.2661 | $0.2771 | +1.50% | $203,425 | $123.94M |
| Jul 6, 2026 | $0.2850 | $0.2852 | $0.2697 | $0.2730 | -4.21% | $79,085 | $122.11M |
| Jul 5, 2026 | $0.2829 | $0.2875 | $0.2697 | $0.2850 | +0.74% | $79,537 | $127.47M |
| Jul 4, 2026 | $0.2853 | $0.2988 | $0.2709 | $0.2829 | -0.84% | $101,953 | $126.53M |
| Jul 3, 2026 | $0.2660 | $0.2857 | $0.2568 | $0.2853 | +7.26% | $102,382 | $127.61M |
| Jul 2, 2026 | $0.2575 | $0.2693 | $0.2527 | $0.2660 | +3.30% | $109,851 | $118.97M |
| Jul 1, 2026 | $0.2612 | $0.2697 | $0.2510 | $0.2575 | -1.42% | $93,222 | $115.17M |
| Jun 30, 2026 | $0.2700 | $0.2736 | $0.2521 | $0.2612 | -3.26% | $112,296 | $116.83M |
| Jun 29, 2026 | $0.2738 | $0.2779 | $0.2663 | $0.2700 | -1.39% | $97,001 | $120.76M |
| Jun 28, 2026 | $0.2858 | $0.3013 | $0.2667 | $0.2738 | -4.20% | $119,856 | $122.46M |
| Jun 27, 2026 | $0.2728 | $0.2865 | $0.2699 | $0.2858 | +4.77% | $112,284 | $127.83M |
| Jun 26, 2026 | $0.2784 | $0.2874 | $0.2634 | $0.2728 | -2.01% | $151,801 | $122.02M |
| Jun 25, 2026 | $0.2865 | $0.3076 | $0.2670 | $0.2784 | -2.83% | $228,808 | $124.52M |
| Jun 24, 2026 | $0.3000 | $0.3010 | $0.2814 | $0.2865 | -4.50% | $97,914 | $128.14M |
| Jun 23, 2026 | $0.3159 | $0.3162 | $0.2918 | $0.3000 | -5.03% | $145,313 | $134.18M |
| Jun 22, 2026 | $0.3385 | $0.3385 | $0.3037 | $0.3159 | -6.68% | $197,857 | $141.29M |
| Jun 21, 2026 | $0.3447 | $0.3621 | $0.3331 | $0.3385 | -1.80% | $145,842 | $151.40M |
| Jun 20, 2026 | $0.3476 | $0.3512 | $0.3361 | $0.3447 | -0.83% | $94,042 | $154.18M |
| Jun 19, 2026 | $0.3554 | $0.3690 | $0.3380 | $0.3476 | — | $118,506 | $155.47M |
OriginTrail Historical Data FAQ
Window highs, lows, best/worst days and volume for OriginTrailWhat is the all-time high for TRAC?
OriginTrail's record price is about $3.50. It currently trades at $0.3040, roughly 91.3% below that peak. The all-time low on record is $0.00385262. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the TRAC market cap?
OriginTrail has a market capitalisation of about $135.72M, on roughly $2.96M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did TRAC change over this window?
Across 90 daily candles, close-to-close moved down 12.46%.
What were TRAC's high and low in this window?
In this sample, the highest trade print is about $0.4499 (Aug 24, 2026) and the lowest about $0.2508 (Aug 19, 2026).
What were TRAC's best and worst days in this window?
Best close-to-close day was about +22.68% (Aug 23, 2026); worst was -10.53% (Aug 25, 2026).