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
$0.3233
-3.81% 1D
Recently Viewed
1H+0.47%
1D-3.81%
1W-12.10%
1M-29.36%
OriginTrail (TRAC) has 90 days of daily open, high, low and close on file. Over that window TRAC ranged $0.2543 to $0.4664, closed at $0.3233 and is up 16.6% across the window.
OriginTrail — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.4664
Window low
$0.2543
First → last
+16.59%
Latest close
$0.3233
vs live
+0.00%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.3391 | $0.3394 | $0.3207 | $0.3233 | -4.66% | $19,978 | $144.60M |
| Nov 3, 2026 | $0.3449 | $0.3451 | $0.3245 | $0.3391 | -1.68% | $102,516 | $151.67M |
| Nov 2, 2026 | $0.3622 | $0.3634 | $0.3411 | $0.3449 | -4.78% | $74,298 | $154.26M |
| Nov 1, 2026 | $0.3571 | $0.3690 | $0.3495 | $0.3622 | +1.43% | $75,455 | $162.00M |
| Oct 31, 2026 | $0.3466 | $0.3635 | $0.3369 | $0.3571 | +3.03% | $79,085 | $159.72M |
| Oct 30, 2026 | $0.3533 | $0.3636 | $0.3360 | $0.3466 | -1.90% | $113,287 | $155.03M |
| Oct 29, 2026 | $0.3691 | $0.3746 | $0.3533 | $0.3533 | -4.28% | $79,936 | $158.02M |
| Oct 28, 2026 | $0.3648 | $0.3721 | $0.3610 | $0.3691 | +1.18% | $74,361 | $165.09M |
| Oct 27, 2026 | $0.3606 | $0.3723 | $0.3514 | $0.3648 | +1.16% | $64,968 | $163.17M |
| Oct 26, 2026 | $0.3740 | $0.3740 | $0.3531 | $0.3606 | -3.58% | $71,713 | $161.29M |
| Oct 25, 2026 | $0.3882 | $0.4164 | $0.3600 | $0.3740 | -3.66% | $175,159 | $167.28M |
| Oct 24, 2026 | $0.3927 | $0.4286 | $0.3700 | $0.3882 | -1.15% | $218,292 | $173.63M |
| Oct 23, 2026 | $0.3792 | $0.3927 | $0.3746 | $0.3927 | +3.56% | $87,392 | $175.64M |
| Oct 22, 2026 | $0.4015 | $0.4041 | $0.3740 | $0.3792 | -5.55% | $82,886 | $169.61M |
| Oct 21, 2026 | $0.3990 | $0.4110 | $0.3869 | $0.4015 | +0.63% | $92,906 | $179.58M |
| Oct 20, 2026 | $0.3944 | $0.3990 | $0.3794 | $0.3990 | +1.17% | $79,116 | $178.46M |
| Oct 19, 2026 | $0.3976 | $0.4056 | $0.3858 | $0.3944 | -0.80% | $71,828 | $176.40M |
| Oct 18, 2026 | $0.3994 | $0.4154 | $0.3788 | $0.3976 | -0.45% | $82,232 | $177.84M |
| Oct 17, 2026 | $0.4063 | $0.4186 | $0.3932 | $0.3994 | -1.70% | $84,474 | $178.64M |
| Oct 16, 2026 | $0.4256 | $0.4360 | $0.3970 | $0.4063 | -4.53% | $86,755 | $181.73M |
| Oct 15, 2026 | $0.4374 | $0.4581 | $0.3899 | $0.4256 | -2.70% | $223,006 | $190.36M |
| Oct 14, 2026 | $0.4008 | $0.4643 | $0.4008 | $0.4374 | +9.13% | $192,387 | $195.64M |
| Oct 13, 2026 | $0.3803 | $0.4660 | $0.3748 | $0.4008 | +5.39% | $300,238 | $179.27M |
| Oct 12, 2026 | $0.4158 | $0.4164 | $0.3796 | $0.3803 | -8.54% | $95,886 | $170.10M |
| Oct 11, 2026 | $0.4192 | $0.4224 | $0.4029 | $0.4158 | -0.81% | $108,225 | $185.98M |
| Oct 10, 2026 | $0.4080 | $0.4469 | $0.3993 | $0.4192 | +2.75% | $168,527 | $187.50M |
| Oct 9, 2026 | $0.3953 | $0.4186 | $0.3948 | $0.4080 | +3.21% | $85,786 | $182.49M |
| Oct 8, 2026 | $0.4068 | $0.4165 | $0.3760 | $0.3953 | -2.83% | $102,668 | $176.81M |
| Oct 7, 2026 | $0.4165 | $0.4275 | $0.3915 | $0.4068 | -2.33% | $100,130 | $181.95M |
| Oct 6, 2026 | $0.4425 | $0.4433 | $0.4075 | $0.4165 | -5.88% | $107,286 | $186.29M |
| Oct 5, 2026 | $0.4577 | $0.4674 | $0.4296 | $0.4425 | -3.32% | $104,420 | $197.92M |
| Oct 4, 2026 | $0.4664 | $0.4818 | $0.4217 | $0.4577 | -1.87% | $150,303 | $204.72M |
| Oct 3, 2026 | $0.4302 | $0.4980 | $0.4302 | $0.4664 | +8.41% | $200,479 | $208.61M |
| Oct 2, 2026 | $0.4362 | $0.4980 | $0.4197 | $0.4302 | -1.38% | $363,973 | $192.42M |
| Oct 1, 2026 | $0.4258 | $0.5199 | $0.4230 | $0.4362 | +2.44% | $360,231 | $195.10M |
| Sep 30, 2026 | $0.3763 | $0.4465 | $0.3721 | $0.4258 | +13.15% | $298,359 | $190.45M |
| Sep 29, 2026 | $0.3755 | $0.3908 | $0.3602 | $0.3763 | +0.21% | $144,630 | $168.31M |
| Sep 28, 2026 | $0.3723 | $0.3805 | $0.3464 | $0.3755 | +0.86% | $127,315 | $167.95M |
| Sep 27, 2026 | $0.3687 | $0.3784 | $0.3630 | $0.3723 | +0.98% | $91,823 | $166.52M |
| Sep 26, 2026 | $0.3796 | $0.3803 | $0.3581 | $0.3687 | -2.87% | $82,686 | $164.91M |
| Sep 25, 2026 | $0.3716 | $0.4044 | $0.3611 | $0.3796 | +2.15% | $95,841 | $169.79M |
| Sep 24, 2026 | $0.3448 | $0.3911 | $0.3444 | $0.3716 | +7.77% | $131,388 | $166.21M |
| Sep 23, 2026 | $0.3657 | $0.3662 | $0.3387 | $0.3448 | -5.72% | $78,677 | $154.22M |
| Sep 22, 2026 | $0.3668 | $0.3712 | $0.3456 | $0.3657 | -0.30% | $133,646 | $163.57M |
| Sep 21, 2026 | $0.3359 | $0.3668 | $0.3354 | $0.3668 | +9.20% | $127,836 | $164.06M |
| Sep 20, 2026 | $0.3468 | $0.3468 | $0.3240 | $0.3359 | -3.14% | $101,582 | $150.24M |
| Sep 19, 2026 | $0.3436 | $0.3569 | $0.3328 | $0.3468 | +0.93% | $69,504 | $155.11M |
| Sep 18, 2026 | $0.3332 | $0.3635 | $0.3235 | $0.3436 | +3.12% | $118,270 | $153.68M |
| Sep 17, 2026 | $0.3076 | $0.3766 | $0.3071 | $0.3332 | +8.32% | $247,993 | $149.03M |
| Sep 16, 2026 | $0.3094 | $0.3117 | $0.3020 | $0.3076 | -0.58% | $61,994 | $137.58M |
| 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 | — | $76,814 | $124.03M |
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 $0.3233, roughly 90.8% 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 $144.48M, on roughly $3.17M 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 up 16.59%.
What were TRAC's high and low in this window?
In this sample, the highest trade print is about $0.5199 (Oct 1, 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).