Cap Mercado CA$3.41T
0.65%
Volumen 24h CA$143.81B
-20.07%
BTC % 50.24%
-1.11%
ETH % 15.97%
3.31%
Monedas
26.864
+5
Exchanges
885
Ultima actualización
2 Minutos atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h CAD | Capitalización CAD |
---|---|---|---|---|---|---|
Apr-26 2024 | CA$0.211215 | CA$0.209992 | CA$0.217873 | CA$0.217873 | CA$14,031,699 | CA$121,064,053 |
Apr-25 2024 | CA$0.21727 | CA$0.208462 | CA$0.223654 | CA$0.215457 | CA$19,557,548 | CA$124,525,792 |
Apr-24 2024 | CA$0.2146 | CA$0.2146 | CA$0.231626 | CA$0.228301 | CA$17,018,483 | CA$122,995,055 |
Apr-23 2024 | CA$0.226734 | CA$0.22085 | CA$0.227829 | CA$0.227467 | CA$13,459,926 | CA$129,883,303 |
Apr-22 2024 | CA$0.228307 | CA$0.222012 | CA$0.229356 | CA$0.223022 | CA$13,677,073 | CA$130,784,375 |
Apr-21 2024 | CA$0.221382 | CA$0.217548 | CA$0.226611 | CA$0.226611 | CA$13,362,235 | CA$126,795,673 |
Apr-20 2024 | CA$0.226475 | CA$0.20707 | CA$0.227313 | CA$0.208833 | CA$15,297,048 | CA$129,712,915 |
Apr-19 2024 | CA$0.207019 | CA$0.193987 | CA$0.212524 | CA$0.207407 | CA$16,750,492 | CA$118,569,481 |
Apr-18 2024 | CA$0.209998 | CA$0.196713 | CA$0.210995 | CA$0.204522 | CA$16,999,168 | CA$120,262,809 |
Apr-17 2024 | CA$0.207899 | CA$0.202286 | CA$0.215725 | CA$0.205628 | CA$28,435,834 | CA$119,061,024 |
Apr-16 2024 | CA$0.20733 | CA$0.195754 | CA$0.20733 | CA$0.201256 | CA$18,121,075 | CA$119,906,645 |
Apr-15 2024 | CA$0.203439 | CA$0.197006 | CA$0.222275 | CA$0.214021 | CA$20,251,350 | CA$117,655,244 |
Apr-14 2024 | CA$0.216022 | CA$0.191237 | CA$0.216022 | CA$0.196653 | CA$25,480,546 | CA$124,932,583 |
Apr-13 2024 | CA$0.19738 | CA$0.177025 | CA$0.240163 | CA$0.23563 | CA$39,833,895 | CA$114,141,959 |
Apr-12 2024 | CA$0.233547 | CA$0.232603 | CA$0.294549 | CA$0.288445 | CA$32,002,482 | CA$135,055,683 |
Análisis de precios históricos y de mercado de Origin Protocol (OGN), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dolar Canadiense, analizando 1569 días, desde el día 11-01-2020.
Importante: Los precios que se muestran toman como base el dólar estadounidense, las columnas precio, precio mínimo, precio máximo, precio de apertura, volumen y capitalización se calculan al tipo de cambio actual, con una tasa de conversión de 1 USD = 1.36815 CAD.