OriginTrailの価格履歴
$0.4102
-0.67% 24時間
2025/10/07以降のOriginTrail（TRAC）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.4102です。
史上最高値
$0.813
2025/10/16
史上最安値
$0.2547
2026/08/16
初回記録からのリターン
-23.72%
2025/10/07
最も良かった月
+20.99%
2026年5月
最も悪かった月
-29.49%
2026年6月
読み込み中…
OriginTrailの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.3768 | $0.4688 | $0.2547 | $0.4129 | +9.57% |
| 2025 | $0.5378 | $0.813 | $0.3768 | $0.3768 | -29.92% |
OriginTrailの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.3767 | $0.4673 | $0.3767 | $0.4129 | +9.63% |
| 2026年9月 | $0.3292 | $0.3786 | $0.3036 | $0.3767 | +14.40% |
| 2026年8月 | $0.2766 | $0.3889 | $0.2547 | $0.3292 | +19.04% |
| 2026年7月 | $0.2678 | $0.3183 | $0.2561 | $0.2766 | +3.27% |
| 2026年6月 | $0.3798 | $0.386 | $0.2678 | $0.2678 | -29.49% |
| 2026年5月 | $0.3139 | $0.4688 | $0.3139 | $0.3798 | +20.99% |
| 2026年4月 | $0.284 | $0.3359 | $0.2703 | $0.3139 | +10.55% |
| 2026年3月 | $0.3331 | $0.362 | $0.2819 | $0.284 | -14.76% |
| 2026年2月 | $0.3781 | $0.3865 | $0.3133 | $0.3331 | -11.90% |
| 2026年1月 | $0.3768 | $0.4491 | $0.3682 | $0.3781 | +0.34% |
| 2025年12月 | $0.5224 | $0.6404 | $0.3768 | $0.3768 | -27.87% |
| 2025年11月 | $0.6349 | $0.6752 | $0.493 | $0.5224 | -17.71% |
| 2025年10月 | $0.5378 | $0.813 | $0.4295 | $0.6349 | +18.06% |
OriginTrailの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.4401 | $0.4401 | $0.4129 | $0.4129 | -10.21% |
| 2026/10/05 | $0.4673 | $0.4673 | $0.4599 | $0.4599 | -1.59% |
| 2026/10/04 | $0.4349 | $0.4673 | $0.4349 | $0.4673 | +7.45% |
| 2026/10/03 | $0.4352 | $0.4352 | $0.4349 | $0.4349 | -0.08% |
| 2026/10/02 | $0.4221 | $0.4352 | $0.4221 | $0.4352 | +3.12% |
| 2026/10/01 | $0.3767 | $0.4221 | $0.3767 | $0.4221 | +12.05% |
| 2026/09/30 | $0.3727 | $0.3767 | $0.3727 | $0.3767 | +1.05% |
| 2026/09/29 | $0.3717 | $0.3727 | $0.3717 | $0.3727 | +0.28% |
| 2026/09/28 | $0.368 | $0.3717 | $0.368 | $0.3717 | +1.01% |
| 2026/09/27 | $0.3786 | $0.3786 | $0.368 | $0.368 | -2.82% |
| 2026/09/26 | $0.3687 | $0.3786 | $0.3687 | $0.3786 | +2.70% |
| 2026/09/25 | $0.343 | $0.3687 | $0.343 | $0.3687 | +7.49% |
| 2026/09/24 | $0.3632 | $0.3632 | $0.343 | $0.343 | -5.56% |
| 2026/09/23 | $0.3605 | $0.3632 | $0.3605 | $0.3632 | +0.76% |
| 2026/09/22 | $0.3343 | $0.3605 | $0.3343 | $0.3605 | +7.84% |
| 2026/09/21 | $0.3434 | $0.3434 | $0.3343 | $0.3343 | -2.65% |
| 2026/09/20 | $0.3406 | $0.3434 | $0.3406 | $0.3434 | +0.80% |
| 2026/09/19 | $0.3321 | $0.3406 | $0.3321 | $0.3406 | +2.56% |
| 2026/09/18 | $0.3036 | $0.3321 | $0.3036 | $0.3321 | +9.41% |
| 2026/09/17 | $0.3072 | $0.3072 | $0.3036 | $0.3036 | -1.19% |
| 2026/09/16 | $0.3295 | $0.3295 | $0.3072 | $0.3072 | -6.76% |
| 2026/09/15 | $0.3235 | $0.3295 | $0.3235 | $0.3295 | +1.87% |
| 2026/09/14 | $0.3262 | $0.3262 | $0.3235 | $0.3235 | -0.84% |
| 2026/09/13 | $0.3477 | $0.3477 | $0.3262 | $0.3262 | -6.19% |
| 2026/09/12 | $0.3118 | $0.3477 | $0.3118 | $0.3477 | +11.52% |
| 2026/09/11 | $0.3159 | $0.3159 | $0.3118 | $0.3118 | -1.32% |
| 2026/09/10 | $0.3408 | $0.3408 | $0.3159 | $0.3159 | -7.29% |
| 2026/09/09 | $0.3525 | $0.3525 | $0.3408 | $0.3408 | -3.33% |
| 2026/09/08 | $0.3397 | $0.3525 | $0.3397 | $0.3525 | +3.77% |
| 2026/09/07 | $0.3283 | $0.3397 | $0.3283 | $0.3397 | +3.49% |
OriginTrailは2025/10/16に史上最高値$0.813を記録し、当データセットの最安値は$0.2547です。すべての値は主要取引所の日次終値に基づく米ドル建てです。