Cap Mercado €2.39T
-0.44%
Volumen 24h €124.40B
-28.7%
BTC % 50.77%
-0.05%
ETH % 15.87%
-1.13%
Monedas
28.212
+27
Exchanges
885
Ultima actualización
44 Segundos atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h EUR | Capitalización EUR |
---|---|---|---|---|---|---|
Jul-23 2024 | €0.088505 | €0.088288 | €0.092736 | €0.091779 | €7,886,199 | €52,357,584 |
Jul-22 2024 | €0.090032 | €0.090032 | €0.094283 | €0.094283 | €14,743,370 | €53,158,928 |
Jul-21 2024 | €0.094911 | €0.088701 | €0.094981 | €0.093755 | €5,865,714 | €56,013,986 |
Jul-20 2024 | €0.093692 | €0.091926 | €0.093854 | €0.093729 | €4,183,194 | €55,292,969 |
Jul-19 2024 | €0.093621 | €0.086353 | €0.09456 | €0.088237 | €6,100,575 | €55,259,854 |
Jul-18 2024 | €0.088405 | €0.08744 | €0.092879 | €0.091212 | €5,848,481 | €52,153,089 |
Jul-17 2024 | €0.090766 | €0.090582 | €0.093681 | €0.091869 | €6,198,446 | €53,548,031 |
Jul-16 2024 | €0.090855 | €0.088395 | €0.093253 | €0.091608 | €7,942,942 | €53,575,126 |
Jul-15 2024 | €0.090895 | €0.086642 | €0.090895 | €0.086642 | €6,422,468 | €53,547,809 |
Jul-14 2024 | €0.087011 | €0.084189 | €0.087011 | €0.084552 | €4,364,622 | €51,265,343 |
Jul-13 2024 | €0.08499 | €0.082034 | €0.08499 | €0.082425 | €3,492,484 | €50,054,983 |
Jul-12 2024 | €0.081743 | €0.078592 | €0.081743 | €0.080738 | €5,571,760 | €48,130,953 |
Jul-11 2024 | €0.080914 | €0.080845 | €0.083858 | €0.082364 | €4,596,628 | €47,645,965 |
Jul-10 2024 | €0.082321 | €0.080976 | €0.083398 | €0.081206 | €2,830,611 | €48,429,357 |
Jul-09 2024 | €0.080932 | €0.078431 | €0.080953 | €0.078791 | €4,229,033 | €47,606,437 |
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 Euro, analizando 1657 días, desde el día 10-01-2020.
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 = 0.92196 EUR.