Crypto exchange Bitstamp

Market OriginTrail (TRAC) / USD

Identifier on Bitstamp: tracusd
Date Price Volume Open Low High Close
2024-03-08 1.3877 USD 7,760.9200 TRAC 1.4018 USD 1.3524 USD 1.4374 USD 1.4374 USD
2024-03-07 1.4623 USD 30,124.4900 TRAC 1.4293 USD 1.3954 USD 1.5148 USD 1.4115 USD
2024-03-06 1.3627 USD 13,978.3700 TRAC 1.2113 USD 1.2113 USD 1.5169 USD 1.4450 USD
2024-03-05 1.2289 USD 19,510.8000 TRAC 1.2630 USD 1.1549 USD 1.3077 USD 1.1844 USD
2024-03-04 1.3068 USD 22,212.4400 TRAC 1.2253 USD 1.2209 USD 1.4098 USD 1.2666 USD
2024-03-03 1.2435 USD 6,041.1900 TRAC 1.2564 USD 1.2074 USD 1.2900 USD 1.2900 USD
2024-03-02 1.2552 USD 17,513.0300 TRAC 1.2370 USD 1.2175 USD 1.2921 USD 1.2899 USD
2024-03-01 1.1515 USD 25,811.7800 TRAC 1.0790 USD 1.0752 USD 1.2750 USD 1.2357 USD
2024-02-29 1.0459 USD 8,157.4000 TRAC 1.0628 USD 1.0253 USD 1.0774 USD 1.0254 USD
2024-02-28 1.0635 USD 7,392.4600 TRAC 1.0263 USD 1.0024 USD 1.1055 USD 1.0628 USD
2024-02-27 1.0567 USD 19,841.5900 TRAC 1.0810 USD 1.0263 USD 1.0949 USD 1.0268 USD
2024-02-26 1.0442 USD 6,538.3200 TRAC 1.0089 USD 1.0089 USD 1.0786 USD 1.0786 USD
2024-02-25 1.0213 USD 28,494.4700 TRAC 1.0299 USD 0.9956 USD 1.0641 USD 1.0089 USD
2024-02-24 1.0054 USD 1,062.3500 TRAC 1.0024 USD 0.9995 USD 1.0133 USD 1.0073 USD
2024-02-23 1.0287 USD 26,123.6000 TRAC 0.9643 USD 0.9309 USD 1.0815 USD 1.0297 USD
2024-02-22 0.9010 USD 14,143.9400 TRAC 0.8274 USD 0.8274 USD 0.9764 USD 0.9714 USD
2024-02-21 0.8133 USD 3,823.4900 TRAC 0.8493 USD 0.7928 USD 0.8496 USD 0.8152 USD
2024-02-20 0.8302 USD 701.2300 TRAC 0.8810 USD 0.8080 USD 0.8891 USD 0.8080 USD
2024-02-19 0.8396 USD 4,673.1900 TRAC 0.8171 USD 0.8169 USD 0.8758 USD 0.8738 USD
2024-02-18 0.7984 USD 2,140.8200 TRAC 0.7883 USD 0.7800 USD 0.8117 USD 0.7937 USD
2024-02-17 0.7690 USD 884.5800 TRAC 0.7902 USD 0.7423 USD 0.7902 USD 0.7537 USD
2024-02-16 0.7573 USD 3,490.6300 TRAC 0.7554 USD 0.7274 USD 0.8010 USD 0.7919 USD
2024-02-15 0.7562 USD 509.7700 TRAC 0.7816 USD 0.7525 USD 0.7816 USD 0.7571 USD
2024-02-14 0.8044 USD 1,697.0000 TRAC 0.7454 USD 0.7454 USD 0.8172 USD 0.7816 USD
2024-02-13 0.7468 USD 11,152.8500 TRAC 0.7541 USD 0.7368 USD 0.7576 USD 0.7371 USD
2024-02-12 0.7514 USD 1,436.9000 TRAC 0.7260 USD 0.7124 USD 0.7779 USD 0.7508 USD
2024-02-11 0.7162 USD 1,617.9600 TRAC 0.7047 USD 0.7047 USD 0.7350 USD 0.7350 USD
2024-02-10 0.7078 USD 180.1300 TRAC 0.7289 USD 0.7002 USD 0.7289 USD 0.7002 USD
2024-02-09 0.7304 USD 668.3600 TRAC 0.7148 USD 0.7148 USD 0.7401 USD 0.7356 USD
2024-02-08 0.7162 USD 2,509.2900 TRAC 0.7234 USD 0.6939 USD 0.7234 USD 0.6939 USD
2024-02-07 0.7026 USD 7,148.6100 TRAC 0.6988 USD 0.6906 USD 0.7309 USD 0.7268 USD
2024-02-06 0.6674 USD 4,689.2700 TRAC 0.6512 USD 0.6477 USD 0.6961 USD 0.6847 USD
2024-02-05 0.6541 USD 3,429.8700 TRAC 0.6571 USD 0.6443 USD 0.6659 USD 0.6541 USD
2024-02-04 0.6637 USD 410.3500 TRAC 0.6685 USD 0.6613 USD 0.6685 USD 0.6636 USD
2024-02-03 0.6822 USD 160.3400 TRAC 0.7177 USD 0.6675 USD 0.7177 USD 0.6675 USD
2024-02-02 0.6582 USD 2,833.2500 TRAC 0.6450 USD 0.6450 USD 0.6853 USD 0.6853 USD
2024-02-01 0.6670 USD 1,377.5100 TRAC 0.6854 USD 0.6533 USD 0.6854 USD 0.6584 USD
2024-01-31 0.7123 USD 3,219.2300 TRAC 0.6933 USD 0.6855 USD 0.7249 USD 0.6855 USD
2024-01-30 0.6601 USD 5,404.0100 TRAC 0.6385 USD 0.6362 USD 0.6885 USD 0.6885 USD
2024-01-29 0.6424 USD 1,255.8200 TRAC 0.6231 USD 0.6231 USD 0.6577 USD 0.6577 USD
2024-01-28 0.6301 USD 2,095.8100 TRAC 0.6300 USD 0.6153 USD 0.6362 USD 0.6173 USD
2024-01-27 0.6640 USD 1,063.0600 TRAC 0.6728 USD 0.6527 USD 0.6729 USD 0.6527 USD
2024-01-26 0.6476 USD 899.3700 TRAC 0.6295 USD 0.6295 USD 0.6575 USD 0.6575 USD
2024-01-25 0.6077 USD 7,988.7700 TRAC 0.5846 USD 0.5846 USD 0.6412 USD 0.6412 USD
2024-01-24 0.5850 USD 9,225.2600 TRAC 0.5168 USD 0.5168 USD 0.6196 USD 0.5689 USD
2024-01-23 0.4717 USD 2,880.1000 TRAC 0.5055 USD 0.4307 USD 0.5175 USD 0.4989 USD
2024-01-22 0.5101 USD 3,687.5200 TRAC 0.5107 USD 0.5080 USD 0.5142 USD 0.5142 USD
2024-01-21 0.5511 USD 10,945.5600 TRAC 0.6002 USD 0.5207 USD 0.6002 USD 0.5438 USD
2024-01-20 0.6053 USD 607.0400 TRAC 0.6051 USD 0.6031 USD 0.6056 USD 0.6031 USD
2024-01-19 0.6033 USD 9,275.3000 TRAC 0.6130 USD 0.5918 USD 0.6161 USD 0.6039 USD