OriginTrail 과거 시세
$0.413
-5.50% 24시간
2025. 10. 7.부터의 OriginTrail(TRAC) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.413입니다.
역대 최고가
$0.813
2025. 10. 16.
역대 최저가
$0.2547
2026. 8. 16.
첫 기록 이후 수익률
-23.20%
2025. 10. 7.
최고의 달
+20.99%
2026년 5월
최악의 달
-29.49%
2026년 6월
불러오는 중…
OriginTrail 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.3768 | $0.4688 | $0.2547 | $0.4172 | +10.71% |
| 2025 | $0.5378 | $0.813 | $0.3768 | $0.3768 | -29.92% |
OriginTrail 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.3767 | $0.4673 | $0.3767 | $0.4172 | +10.77% |
| 2026년 9월 | $0.3292 | $0.3786 | $0.3036 | $0.3767 | +14.40% |
| 2026년 8월 | $0.2766 | $0.3889 | $0.2547 | $0.3292 | +19.04% |
| 2026년 7월 | $0.2678 | $0.3183 | $0.2561 | $0.2766 | +3.27% |
| 2026년 6월 | $0.3798 | $0.386 | $0.2678 | $0.2678 | -29.49% |
| 2026년 5월 | $0.3139 | $0.4688 | $0.3139 | $0.3798 | +20.99% |
| 2026년 4월 | $0.284 | $0.3359 | $0.2703 | $0.3139 | +10.55% |
| 2026년 3월 | $0.3331 | $0.362 | $0.2819 | $0.284 | -14.76% |
| 2026년 2월 | $0.3781 | $0.3865 | $0.3133 | $0.3331 | -11.90% |
| 2026년 1월 | $0.3768 | $0.4491 | $0.3682 | $0.3781 | +0.34% |
| 2025년 12월 | $0.5224 | $0.6404 | $0.3768 | $0.3768 | -27.87% |
| 2025년 11월 | $0.6349 | $0.6752 | $0.493 | $0.5224 | -17.71% |
| 2025년 10월 | $0.5378 | $0.813 | $0.4295 | $0.6349 | +18.06% |
OriginTrail 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.4401 | $0.4401 | $0.4172 | $0.4172 | -9.28% |
| 2026. 10. 5. | $0.4673 | $0.4673 | $0.4599 | $0.4599 | -1.59% |
| 2026. 10. 4. | $0.4349 | $0.4673 | $0.4349 | $0.4673 | +7.45% |
| 2026. 10. 3. | $0.4352 | $0.4352 | $0.4349 | $0.4349 | -0.08% |
| 2026. 10. 2. | $0.4221 | $0.4352 | $0.4221 | $0.4352 | +3.12% |
| 2026. 10. 1. | $0.3767 | $0.4221 | $0.3767 | $0.4221 | +12.05% |
| 2026. 9. 30. | $0.3727 | $0.3767 | $0.3727 | $0.3767 | +1.05% |
| 2026. 9. 29. | $0.3717 | $0.3727 | $0.3717 | $0.3727 | +0.28% |
| 2026. 9. 28. | $0.368 | $0.3717 | $0.368 | $0.3717 | +1.01% |
| 2026. 9. 27. | $0.3786 | $0.3786 | $0.368 | $0.368 | -2.82% |
| 2026. 9. 26. | $0.3687 | $0.3786 | $0.3687 | $0.3786 | +2.70% |
| 2026. 9. 25. | $0.343 | $0.3687 | $0.343 | $0.3687 | +7.49% |
| 2026. 9. 24. | $0.3632 | $0.3632 | $0.343 | $0.343 | -5.56% |
| 2026. 9. 23. | $0.3605 | $0.3632 | $0.3605 | $0.3632 | +0.76% |
| 2026. 9. 22. | $0.3343 | $0.3605 | $0.3343 | $0.3605 | +7.84% |
| 2026. 9. 21. | $0.3434 | $0.3434 | $0.3343 | $0.3343 | -2.65% |
| 2026. 9. 20. | $0.3406 | $0.3434 | $0.3406 | $0.3434 | +0.80% |
| 2026. 9. 19. | $0.3321 | $0.3406 | $0.3321 | $0.3406 | +2.56% |
| 2026. 9. 18. | $0.3036 | $0.3321 | $0.3036 | $0.3321 | +9.41% |
| 2026. 9. 17. | $0.3072 | $0.3072 | $0.3036 | $0.3036 | -1.19% |
| 2026. 9. 16. | $0.3295 | $0.3295 | $0.3072 | $0.3072 | -6.76% |
| 2026. 9. 15. | $0.3235 | $0.3295 | $0.3235 | $0.3295 | +1.87% |
| 2026. 9. 14. | $0.3262 | $0.3262 | $0.3235 | $0.3235 | -0.84% |
| 2026. 9. 13. | $0.3477 | $0.3477 | $0.3262 | $0.3262 | -6.19% |
| 2026. 9. 12. | $0.3118 | $0.3477 | $0.3118 | $0.3477 | +11.52% |
| 2026. 9. 11. | $0.3159 | $0.3159 | $0.3118 | $0.3118 | -1.32% |
| 2026. 9. 10. | $0.3408 | $0.3408 | $0.3159 | $0.3159 | -7.29% |
| 2026. 9. 9. | $0.3525 | $0.3525 | $0.3408 | $0.3408 | -3.33% |
| 2026. 9. 8. | $0.3397 | $0.3525 | $0.3397 | $0.3525 | +3.77% |
| 2026. 9. 7. | $0.3283 | $0.3397 | $0.3283 | $0.3397 | +3.49% |
OriginTrail은(는) 2025. 10. 16.에 역대 최고가 $0.813을(를) 기록했으며, 당사 데이터의 최저가는 $0.2547입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.