| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2018 | $0.1417 | $0.0219 | |
| 2019 | $0.0219 | $0.0113 | 93.04% |
| 2020 | $0.0104 | $0.1483 | -93.02% |
| 2021 | $0.1536 | $1.23 | -87.47% |
| 2022 | $1.30 | $0.1589 | 720.85% |
| 2023 | $0.1612 | $0.6942 | -76.78% |
| 2024 | $0.7273 | $0.8392 | -13.34% |
| 2025 | $0.8562 | $0.4299 | 99.14% |
Publicidade
OriginTrail (TRAC) Histórico de Preços
Preço histórico do OriginTrail, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2018.
Website Explorer 1 Explorer 2 Announcement Twitter (mai 17, 2014) Reddit (ago 26, 2017) Facebook Telegram Discord Código Fonte Whitepaper
| Primeiro preço | 2018 Janeiro ($0.1907) |
|---|---|
| Preço mais baixo | 2020 março ($0.00549) |
| Máxima Histórica | 2021 novembro ($2.47) |
| Melhor ano | 2020 |
| Pior ano | 2022 |
| Melhor mês | março |
| Pior mês | junho |
OriginTrail Gráfico histórico
OriginTrail Histórico anual desde 2018
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.1123 | $0.4788 | $0.0168 | $0.0219 | $27.5 M | $280 T | $5.2 M | 264.1 M | 161% |
| 2019 | $0.0206 | $0.0588 | $0.00612 | $0.0113 | $5.7 M | $25.6 T | $309.8 T | 280.8 M | 126% |
| 2020 | $0.0855 | $0.2879 | $0.00365 | $0.1483 | $24.7 M | $257.4 T | $3.6 M | 286.9 M | 213% |
| 2021 | $0.6180 | $3.17 | $0.1317 | $1.23 | $205.8 M | $1.4 M | $34 M | 319.2 M | 178% |
| 2022 | $0.3610 | $1.30 | $0.1475 | $0.1589 | $131 M | $863.3 T | $3.9 M | 364.5 M | 131% |
| 2023 | $0.3048 | $0.7480 | $0.1575 | $0.6942 | $116.1 M | $1 M | $3.7 M | 379.3 M | 96% |
| 2024 | $0.7849 | $1.54 | $0.4363 | $0.8392 | $317.5 M | $2.5 M | $7.5 M | 404.2 M | 102% |
| 2025 | $0.4841 | $0.9496 | $0.3024 | $0.4299 | $238.1 M | $2.4 M | $9 M | 497.5 M | 78% |
OriginTrail Rendimento Anual
OriginTrail Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | 162.99% O:$0.14 C:$0.37 | -51.87% O:$0.37 C:$0.18 | -35.84% O:$0.17 C:$0.11 | 60.72% O:$0.11 C:$0.18 | 12.33% O:$0.18 C:$0.20 | -48.69% O:$0.20 C:$0.10 | -22.16% O:$0.10 C:$0.08 | -34.76% O:$0.08 C:$0.05 | -39.18% O:$0.05 C:$0.03 | 5.87% O:$0.03 C:$0.03 | -37.79% O:$0.03 C:$0.02 | 3.66% O:$0.02 C:$0.02 |
| 2019 | -12.51% O:$0.02 C:$0.02 | 11.51% O:$0.02 C:$0.02 | 54.09% O:$0.02 C:$0.03 | 6.96% O:$0.03 C:$0.04 | -27.37% O:$0.04 C:$0.03 | 7.23% O:$0.03 C:$0.03 | -32.91% O:$0.03 C:$0.02 | -27.43% O:$0.02 C:$0.01 | -22.51% O:$0.01 C:$0.01 | -5.70% O:$0.01 C:$0.01 | -17.70% O:$0.01 C:$0.01 | 40.56% O:$0.01 C:$0.01 |
| 2020 | 38.70% O:$0.01 C:$0.02 | -31.81% O:$0.02 C:$0.01 | -22.36% O:$0.01 C:$0.01 | 138.36% O:$0.01 C:$0.02 | 88.91% O:$0.02 C:$0.04 | 42.00% O:$0.04 C:$0.05 | 71.81% O:$0.05 C:$0.09 | 100.89% O:$0.09 C:$0.18 | -20.62% O:$0.18 C:$0.15 | -37.60% O:$0.15 C:$0.09 | 60.87% O:$0.09 C:$0.14 | 2.81% O:$0.14 C:$0.15 |
| 2021 | 8.06% O:$0.15 C:$0.16 | 160.31% O:$0.16 C:$0.41 | 84.78% O:$0.42 C:$0.77 | -18.74% O:$0.78 C:$0.63 | -50.17% O:$0.62 C:$0.31 | -13.30% O:$0.32 C:$0.27 | -2.71% O:$0.27 C:$0.27 | 19.69% O:$0.26 C:$0.32 | 41.49% O:$0.32 C:$0.45 | 137.53% O:$0.44 C:$1.05 | 52.18% O:$1.05 C:$1.61 | -23.52% O:$1.60 C:$1.23 |
| 2022 | -49.36% O:$1.23 C:$0.62 | -20.81% O:$0.62 C:$0.49 | 36.36% O:$0.49 C:$0.67 | -39.98% O:$0.67 C:$0.40 | -17.49% O:$0.40 C:$0.33 | -43.70% O:$0.33 C:$0.19 | 27.09% O:$0.19 C:$0.24 | -7.51% O:$0.24 C:$0.22 | -21.02% O:$0.22 C:$0.17 | 29.15% O:$0.17 C:$0.22 | -21.11% O:$0.22 C:$0.18 | -9.97% O:$0.18 C:$0.16 |
| 2023 | 41.91% O:$0.16 C:$0.23 | 61.68% O:$0.22 C:$0.36 | 7.76% O:$0.36 C:$0.39 | -3.17% O:$0.39 C:$0.38 | -25.21% O:$0.38 C:$0.28 | -9.92% O:$0.28 C:$0.25 | -3.73% O:$0.25 C:$0.24 | -6.86% O:$0.24 C:$0.23 | 3.09% O:$0.23 C:$0.23 | 9.28% O:$0.23 C:$0.26 | 109.45% O:$0.26 C:$0.54 | 29.31% O:$0.54 C:$0.69 |
| 2024 | -1.11% O:$0.69 C:$0.69 | 49.05% O:$0.69 C:$1.02 | 14.55% O:$1.02 C:$1.17 | -34.40% O:$1.17 C:$0.77 | 10.76% O:$0.77 C:$0.85 | -8.67% O:$0.85 C:$0.78 | -15.42% O:$0.78 C:$0.66 | -16.28% O:$0.66 C:$0.55 | 1.24% O:$0.55 C:$0.56 | -2.45% O:$0.56 C:$0.54 | 93.64% O:$0.54 C:$1.05 | -20.36% O:$1.05 C:$0.84 |
| 2025 | -25.57% O:$0.84 C:$0.62 | -34.27% O:$0.62 C:$0.41 | -12.64% O:$0.41 C:$0.36 | 7.24% O:$0.36 C:$0.38 | 12.37% O:$0.38 C:$0.43 |
TRAC OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(TRAC) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.4195 | $0.4307 | $0.4145 | $0.4299 | $1.4 M | 3,339,904 | $210.5 M |
| 05/30/2025 | $0.4453 | $0.4459 | $0.4193 | $0.4195 | $2.6 M | 6,002,131 | $215.3 M |
| 05/29/2025 | $0.4649 | $0.4711 | $0.4450 | $0.4453 | $1.7 M | 3,696,495 | $230.5 M |
| 05/28/2025 | $0.4706 | $0.4734 | $0.4515 | $0.4646 | $2.3 M | 5,013,345 | $230.8 M |
| 05/27/2025 | $0.4906 | $0.4956 | $0.4594 | $0.4707 | $2.9 M | 6,238,909 | $236.2 M |
| 05/26/2025 | $0.4556 | $0.5031 | $0.4550 | $0.4906 | $2.7 M | 5,701,592 | $239.9 M |
| 05/25/2025 | $0.4593 | $0.4594 | $0.4466 | $0.4554 | $2.1 M | 4,699,055 | $225.5 M |
| 05/24/2025 | $0.4822 | $0.4822 | $0.4402 | $0.4597 | $3.4 M | 7,628,998 | $225 M |
| 05/23/2025 | $0.4273 | $0.5348 | $0.4259 | $0.4847 | $5 M | 11,186,960 | $222.7 M |
| 05/22/2025 | $0.4199 | $0.4303 | $0.4189 | $0.4271 | $3.6 M | 8,572,371 | $212 M |
| 05/21/2025 | $0.4145 | $0.4219 | $0.4115 | $0.4199 | $3.2 M | 7,768,353 | $207.9 M |
| 05/20/2025 | $0.4372 | $0.4420 | $0.4085 | $0.4143 | $2.6 M | 6,144,071 | $215.2 M |
| 05/19/2025 | $0.4258 | $0.4373 | $0.4089 | $0.4373 | $3.3 M | 7,992,146 | $209.3 M |
| 05/18/2025 | $0.4198 | $0.4427 | $0.4129 | $0.4249 | $2.4 M | 5,656,737 | $213.8 M |
| 05/17/2025 | $0.4390 | $0.4401 | $0.4166 | $0.4198 | $1.7 M | 3,881,316 | $213.6 M |
| 05/16/2025 | $0.4472 | $0.4541 | $0.4383 | $0.4389 | $1.9 M | 4,144,005 | $224 M |
| 05/15/2025 | $0.4616 | $0.4675 | $0.4409 | $0.4469 | $2.3 M | 4,954,306 | $227.1 M |
| 05/14/2025 | $0.4775 | $0.4794 | $0.4597 | $0.4617 | $1.8 M | 3,875,055 | $234 M |
| 05/13/2025 | $0.4541 | $0.4776 | $0.4433 | $0.4775 | $2.9 M | 6,317,801 | $228.7 M |
| 05/12/2025 | $0.4638 | $0.4820 | $0.4475 | $0.4542 | $2.8 M | 6,009,950 | $233.4 M |
| 05/11/2025 | $0.4922 | $0.4924 | $0.4612 | $0.4635 | $2.2 M | 4,693,904 | $235.6 M |
| 05/10/2025 | $0.4730 | $0.4918 | $0.4699 | $0.4918 | $2.3 M | 4,843,691 | $239.3 M |
| 05/09/2025 | $0.4345 | $0.4750 | $0.4331 | $0.4734 | $3.2 M | 6,965,790 | $226.7 M |
| 05/08/2025 | $0.4030 | $0.4421 | $0.4027 | $0.4343 | $2.5 M | 5,848,966 | $212.6 M |
| 05/07/2025 | $0.3928 | $0.4160 | $0.3928 | $0.4031 | $1.6 M | 4,061,918 | $201.8 M |
| 05/06/2025 | $0.3950 | $0.4049 | $0.3890 | $0.3928 | $1.8 M | 4,429,073 | $197.7 M |
| 05/05/2025 | $0.3885 | $0.3955 | $0.3855 | $0.3949 | $1.7 M | 4,422,883 | $195 M |
| 05/04/2025 | $0.4018 | $0.4048 | $0.3851 | $0.3881 | $1.6 M | 3,988,455 | $197.1 M |
| 05/03/2025 | $0.3945 | $0.4137 | $0.3905 | $0.4019 | $1.3 M | 3,287,481 | $198.4 M |
| 05/02/2025 | $0.3981 | $0.4030 | $0.3920 | $0.3945 | $1.8 M | 4,404,439 | $198.7 M |
| 05/01/2025 | $0.3826 | $0.4061 | $0.3824 | $0.4003 | $2.1 M | 5,427,907 | $195.7 M |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Litecoin (LTC) Histórico de Preços | $88.27 | $6,661,335,904 | $693,549,625 | -7.56% | 0.57% | |
 | Render (RENDER) Histórico de Preços | $3.89 | $2,012,693,365 | $58,942,667 | -17.02% | 0.22% | |
 | Render Token (RNDR) Histórico de Preços | $3.97 | $1,485,630,526 | $3,365,930 | -15.67% | 0.42% | |
 | Virtual Protocol (VIRTUAL) Histórico de Preços | $2.06 | $1,328,565,193 | $182,625,645 | 2.53% | -0.91% | |
 | UNUS SED LEO (LEO) Histórico de Preços | $8.62 | $7,965,181,349 | $5,663,663 | -1.82% | -0.33% | |
 | Bittensor (TAO) Histórico de Preços | $413.59 | $3,397,768,711 | $116,847,068 | -4.88% | -4.07% | |
 | OKB (OKB) Histórico de Preços | $49.87 | $2,992,313,384 | $5,831,631 | -4.34% | -1.19% | |
 | Ondo (ONDO) Histórico de Preços | $0.8328 | $2,630,848,718 | $66,623,299 | -11.45% | -0.49% | |
 | Oasis Network (ROSE) Histórico de Preços | $0.0294 | $208,023,531 | $7,042,419 | -9.69% | 2.28% |