Cap Mercado $2.14T
1.86%
Volumen 24h $75.78B
-74.32%
BTC % 58.0517%
-0.33%
ETH % 9.19084%
2.06%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Orgo (ORGO), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Orgo (ORGO) en Dólar USD. Esta tabla muestra 269 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-06 2026 | $0.00014999 | $0.00014899 | $0.000209 | $0.000209 | $51,059 | - |
| Jun-05 2026 | $0.000209 | $0.000198 | $0.000216 | $0.00021 | $50,731 | - |
| Jun-04 2026 | $0.000212 | $0.000205 | $0.000274 | $0.000267 | $49,129 | - |
| Jun-03 2026 | $0.000273 | $0.000262 | $0.000287 | $0.000275 | $49,287 | - |
| Jun-02 2026 | $0.000275 | $0.000275 | $0.000287 | $0.000286 | $50,984 | - |
| Jun-01 2026 | $0.000287 | $0.000268 | $0.000314 | $0.00030899 | $54,464 | - |
| May-31 2026 | $0.00030899 | $0.000284 | $0.000398 | $0.000295 | $52,164 | - |
| May-30 2026 | $0.000293 | $0.000286 | $0.000331 | $0.00028899 | $47,678 | - |
| May-29 2026 | $0.000283 | $0.000282 | $0.000357 | $0.000304 | $47,677 | - |
| May-28 2026 | $0.000305 | $0.000304 | $0.000406 | $0.000406 | $45,687 | - |
| May-27 2026 | $0.000414 | $0.000404 | $0.000419 | $0.000416 | $53,663 | - |
| May-26 2026 | $0.000414 | $0.000404 | $0.000439 | $0.000435 | $53,056 | - |
| May-25 2026 | $0.00043 | $0.000424 | $0.000536 | $0.000531 | $49,264 | - |
| May-24 2026 | $0.000522 | $0.000441 | $0.000548 | $0.000486 | $58,399 | - |
| May-23 2026 | $0.00048899 | $0.000482 | $0.00057 | $0.000557 | $52,228 | - |