Crypto exchange Bitstamp

Market OriginTrail (TRAC) / USD

Identifier on Bitstamp: tracusd
Date Price Volume Open Low High Close
2024-09-13 0.5300 USD 602.1200 TRAC 0.5176 USD 0.5104 USD 0.5586 USD 0.5578 USD
2024-09-12 0.5283 USD 532.2900 TRAC 0.5285 USD 0.5221 USD 0.5349 USD 0.5221 USD
2024-09-11 0.5101 USD 2,551.9000 TRAC 0.5234 USD 0.5034 USD 0.5234 USD 0.5034 USD
2024-09-10 0.5295 USD 157.7800 TRAC 0.5253 USD 0.5253 USD 0.5313 USD 0.5302 USD
2024-09-09 0.5114 USD 2,893.8900 TRAC 0.5042 USD 0.5041 USD 0.5217 USD 0.5160 USD
2024-09-08 0.5005 USD 1,348.8100 TRAC 0.5013 USD 0.4943 USD 0.5038 USD 0.5034 USD
2024-09-07 0.4905 USD 1,484.0300 TRAC 0.4809 USD 0.4809 USD 0.4965 USD 0.4956 USD
2024-09-06 0.4886 USD 5,731.8200 TRAC 0.4979 USD 0.4862 USD 0.5022 USD 0.4883 USD
2024-09-05 0.5103 USD 966.0000 TRAC 0.5042 USD 0.5009 USD 0.5286 USD 0.5046 USD
2024-09-04 0.5028 USD 2,518.6500 TRAC 0.4823 USD 0.4823 USD 0.5286 USD 0.5286 USD
2024-09-03 0.4997 USD 11,753.5300 TRAC 0.5189 USD 0.4896 USD 0.5203 USD 0.4968 USD
2024-09-02 0.5155 USD 490.2200 TRAC 0.5036 USD 0.5036 USD 0.5186 USD 0.5186 USD
2024-09-01 0.5081 USD 3,640.3200 TRAC 0.5474 USD 0.5034 USD 0.5477 USD 0.5035 USD
2024-08-31 0.5412 USD 3,014.4700 TRAC 0.5397 USD 0.5338 USD 0.5458 USD 0.5458 USD
2024-08-30 0.5462 USD 759.7100 TRAC 0.5581 USD 0.5442 USD 0.5581 USD 0.5498 USD
2024-08-29 0.5865 USD 268.7800 TRAC 0.5824 USD 0.5824 USD 0.5928 USD 0.5928 USD
2024-08-28 0.5656 USD 2,223.9200 TRAC 0.5629 USD 0.5606 USD 0.5703 USD 0.5655 USD
2024-08-27 0.5949 USD 6,465.1900 TRAC 0.6334 USD 0.4940 USD 0.6401 USD 0.5909 USD
2024-08-26 0.6458 USD 8,802.4100 TRAC 0.5791 USD 0.5791 USD 0.6883 USD 0.6724 USD
2024-08-25 0.5809 USD 203.5400 TRAC 0.5836 USD 0.5747 USD 0.5836 USD 0.5747 USD
2024-08-24 0.5867 USD 4,969.0900 TRAC 0.5869 USD 0.5693 USD 0.6008 USD 0.5693 USD
2024-08-23 0.5942 USD 4,726.1800 TRAC 0.5462 USD 0.5462 USD 0.6080 USD 0.5877 USD
2024-08-22 0.5334 USD 813.9400 TRAC 0.5295 USD 0.5290 USD 0.5406 USD 0.5340 USD
2024-08-21 0.4999 USD 555.4200 TRAC 0.4981 USD 0.4956 USD 0.5052 USD 0.5052 USD
2024-08-20 0.5063 USD 2,233.1700 TRAC 0.5037 USD 0.4922 USD 0.5085 USD 0.5031 USD
2024-08-19 0.4970 USD 8,179.1000 TRAC 0.5084 USD 0.4826 USD 0.5230 USD 0.4976 USD
2024-08-18 0.5181 USD 2,481.5000 TRAC 0.5144 USD 0.5136 USD 0.5326 USD 0.5136 USD
2024-08-17 0.5273 USD 1,419.9300 TRAC 0.5348 USD 0.5091 USD 0.5412 USD 0.5091 USD
2024-08-16 0.5229 USD 2,359.5100 TRAC 0.5170 USD 0.5161 USD 0.5406 USD 0.5261 USD
2024-08-15 0.5231 USD 3,403.6500 TRAC 0.5115 USD 0.5097 USD 0.5542 USD 0.5191 USD
2024-08-14 0.5204 USD 1,397.1600 TRAC 0.5225 USD 0.5044 USD 0.5269 USD 0.5176 USD
2024-08-13 0.4936 USD 1,035.7900 TRAC 0.4923 USD 0.4888 USD 0.5077 USD 0.5077 USD
2024-08-12 0.4968 USD 911.9600 TRAC 0.4811 USD 0.4811 USD 0.5054 USD 0.5017 USD
2024-08-11 0.5313 USD 1,940.7300 TRAC 0.5303 USD 0.4878 USD 0.5365 USD 0.4878 USD
2024-08-10 0.5375 USD 882.8800 TRAC 0.5359 USD 0.5353 USD 0.5418 USD 0.5382 USD
2024-08-09 0.5325 USD 1,338.2400 TRAC 0.5399 USD 0.5272 USD 0.5419 USD 0.5278 USD
2024-08-08 0.5107 USD 1,103.3100 TRAC 0.4951 USD 0.4951 USD 0.5227 USD 0.5227 USD
2024-08-07 0.4868 USD 3,047.5100 TRAC 0.5225 USD 0.4755 USD 0.5225 USD 0.4778 USD
2024-08-06 0.5099 USD 3,477.5200 TRAC 0.5259 USD 0.4935 USD 0.5308 USD 0.5139 USD
2024-08-05 0.4701 USD 26,861.0500 TRAC 0.5320 USD 0.4420 USD 0.5320 USD 0.5014 USD
2024-08-04 0.5589 USD 4,807.5000 TRAC 0.5945 USD 0.5312 USD 0.5971 USD 0.5678 USD
2024-08-03 0.6037 USD 2,820.6600 TRAC 0.6209 USD 0.5877 USD 0.6278 USD 0.6043 USD
2024-08-02 0.6542 USD 807.3700 TRAC 0.6871 USD 0.6236 USD 0.6906 USD 0.6236 USD
2024-08-01 0.6571 USD 2,188.1600 TRAC 0.6683 USD 0.6236 USD 0.6785 USD 0.6785 USD
2024-07-31 0.6758 USD 3,085.7300 TRAC 0.6906 USD 0.6679 USD 0.7075 USD 0.6679 USD
2024-07-30 0.6781 USD 2,430.3400 TRAC 0.6873 USD 0.6703 USD 0.6907 USD 0.6794 USD
2024-07-29 0.7012 USD 913.9300 TRAC 0.6920 USD 0.6850 USD 0.7165 USD 0.6850 USD
2024-07-28 0.7008 USD 842.1200 TRAC 0.7036 USD 0.6987 USD 0.7036 USD 0.7013 USD
2024-07-27 0.7257 USD 434.4000 TRAC 0.7301 USD 0.7173 USD 0.7432 USD 0.7173 USD
2024-07-26 0.6895 USD 6,419.1200 TRAC 0.6777 USD 0.6730 USD 0.7365 USD 0.7365 USD