Crypto exchange Bitstamp

Market OriginTrail (TRAC) / USD

Identifier on Bitstamp: tracusd
Date Price Volume Open Low High Close
2024-04-27 0.9021 USD 268.6400 TRAC 0.9246 USD 0.8996 USD 0.9285 USD 0.8996 USD
2024-04-26 0.9413 USD 143.2200 TRAC 0.9453 USD 0.9285 USD 0.9453 USD 0.9285 USD
2024-04-25 0.9480 USD 5,523.5800 TRAC 0.9492 USD 0.9260 USD 0.9560 USD 0.9560 USD
2024-04-24 0.9801 USD 1,022.9700 TRAC 0.9600 USD 0.9600 USD 1.0040 USD 0.9623 USD
2024-04-23 0.9594 USD 1,247.0400 TRAC 0.9678 USD 0.9524 USD 0.9827 USD 0.9524 USD
2024-04-22 1.0069 USD 5,770.3300 TRAC 0.9919 USD 0.9826 USD 1.0146 USD 0.9850 USD
2024-04-21 0.9754 USD 1,543.3300 TRAC 0.9665 USD 0.9357 USD 0.9811 USD 0.9799 USD
2024-04-20 0.9407 USD 1,186.9300 TRAC 0.9449 USD 0.9232 USD 0.9689 USD 0.9689 USD
2024-04-19 0.9207 USD 1,246.4200 TRAC 0.9069 USD 0.8679 USD 0.9389 USD 0.9163 USD
2024-04-18 0.9135 USD 1,049.8700 TRAC 0.8943 USD 0.8894 USD 0.9363 USD 0.9295 USD
2024-04-17 0.8901 USD 763.0000 TRAC 0.9193 USD 0.8725 USD 0.9383 USD 0.8886 USD
2024-04-16 0.9069 USD 14,362.2000 TRAC 0.9399 USD 0.8957 USD 0.9599 USD 0.9258 USD
2024-04-15 0.9875 USD 5,808.2700 TRAC 0.9778 USD 0.9286 USD 1.0326 USD 0.9401 USD
2024-04-14 0.9410 USD 19,133.4100 TRAC 0.9078 USD 0.8890 USD 0.9850 USD 0.9804 USD
2024-04-13 0.9178 USD 18,927.5100 TRAC 0.9728 USD 0.8257 USD 0.9998 USD 0.9295 USD
2024-04-12 1.0078 USD 13,098.5200 TRAC 1.0572 USD 0.9496 USD 1.0693 USD 0.9695 USD
2024-04-11 1.1016 USD 5,790.9200 TRAC 1.1449 USD 1.0411 USD 1.1524 USD 1.0541 USD
2024-04-10 1.1162 USD 4,383.5800 TRAC 1.1664 USD 1.0789 USD 1.1664 USD 1.1397 USD
2024-04-09 1.1124 USD 17,291.8700 TRAC 1.1828 USD 1.0750 USD 1.1954 USD 1.1632 USD
2024-04-08 1.1470 USD 6,787.6500 TRAC 1.0886 USD 1.0807 USD 1.1895 USD 1.1732 USD
2024-04-07 1.0910 USD 5,528.1700 TRAC 1.0626 USD 1.0517 USD 1.1017 USD 1.0863 USD
2024-04-06 1.0267 USD 1,464.4800 TRAC 1.0092 USD 1.0088 USD 1.0517 USD 1.0469 USD
2024-04-05 1.0183 USD 4,060.6400 TRAC 1.0353 USD 0.9962 USD 1.0389 USD 1.0028 USD
2024-04-04 1.0372 USD 9,340.2100 TRAC 1.0130 USD 0.9607 USD 1.0900 USD 1.0343 USD
2024-04-03 1.0298 USD 11,212.9600 TRAC 1.0133 USD 0.9893 USD 1.0862 USD 1.0077 USD
2024-04-02 1.0473 USD 3,180.6400 TRAC 1.0500 USD 1.0000 USD 1.0937 USD 1.0315 USD
2024-04-01 1.1144 USD 2,632.2400 TRAC 1.1698 USD 1.0608 USD 1.1713 USD 1.0770 USD
2024-03-31 1.1765 USD 1,681.7700 TRAC 1.2062 USD 1.1288 USD 1.2062 USD 1.1600 USD
2024-03-30 1.2271 USD 3,355.5000 TRAC 1.2282 USD 1.2018 USD 1.2463 USD 1.2278 USD
2024-03-29 1.2137 USD 1,975.4000 TRAC 1.2374 USD 1.1932 USD 1.2894 USD 1.2078 USD
2024-03-28 1.1724 USD 3,544.0600 TRAC 1.1843 USD 1.1680 USD 1.2285 USD 1.2285 USD
2024-03-27 1.2110 USD 1,345.5800 TRAC 1.1929 USD 1.1816 USD 1.2909 USD 1.1864 USD
2024-03-26 1.2339 USD 5,705.2800 TRAC 1.2607 USD 1.1770 USD 1.3157 USD 1.1837 USD
2024-03-25 1.2611 USD 3,506.3000 TRAC 1.2371 USD 1.2312 USD 1.2795 USD 1.2614 USD
2024-03-24 0.0000 USD 0.0000 TRAC 0.0000 USD 0.0000 USD 0.0000 USD 1.1885 USD
2024-03-23 1.1708 USD 393.3400 TRAC 1.1506 USD 1.1506 USD 1.1885 USD 1.1885 USD
2024-03-22 1.1951 USD 1,058.2000 TRAC 1.2474 USD 1.1452 USD 1.2549 USD 1.1452 USD
2024-03-21 1.1938 USD 11,110.8900 TRAC 1.1801 USD 1.0422 USD 1.2456 USD 1.2282 USD
2024-03-20 1.1640 USD 22,552.8900 TRAC 1.0578 USD 1.0275 USD 1.1885 USD 1.1761 USD
2024-03-19 1.0786 USD 13,171.7600 TRAC 1.1272 USD 1.0106 USD 1.1278 USD 1.0475 USD
2024-03-18 1.1771 USD 1,168.0600 TRAC 1.2539 USD 1.1224 USD 1.2539 USD 1.1474 USD
2024-03-17 1.1465 USD 2,357.4400 TRAC 1.1151 USD 1.0976 USD 1.2962 USD 1.2933 USD
2024-03-16 1.1791 USD 2,570.3300 TRAC 1.2075 USD 1.1052 USD 1.2758 USD 1.1052 USD
2024-03-15 1.1624 USD 39,832.3400 TRAC 1.2296 USD 1.0825 USD 1.2299 USD 1.1818 USD
2024-03-14 1.2305 USD 7,559.9800 TRAC 1.2604 USD 1.2049 USD 1.2681 USD 1.2549 USD
2024-03-13 1.3022 USD 10,069.7700 TRAC 1.3016 USD 1.2402 USD 1.3459 USD 1.2604 USD
2024-03-12 1.3734 USD 18,486.0300 TRAC 1.4009 USD 1.2650 USD 1.4180 USD 1.2870 USD
2024-03-11 1.4153 USD 10,216.2900 TRAC 1.4112 USD 1.3945 USD 1.4520 USD 1.4068 USD
2024-03-10 1.4125 USD 18,836.1300 TRAC 1.5089 USD 1.3795 USD 1.5202 USD 1.4280 USD
2024-03-09 1.4783 USD 23,969.9100 TRAC 1.4507 USD 1.4432 USD 1.5361 USD 1.4830 USD