Cap Mercado €2.32T
-0%
Volumen 24h €105.04B
-15.59%
BTC % 50.27%
-0.75%
ETH % 15.98%
3.37%
Monedas
26.863
+4
Exchanges
885
Ultima actualización
26 Segundos atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h EUR | Capitalización EUR |
---|---|---|---|---|---|---|
Apr-26 2024 | €0.144328 | €0.143493 | €0.148878 | €0.148878 | €9,588,199 | €82,725,997 |
Apr-25 2024 | €0.148466 | €0.142447 | €0.152828 | €0.147226 | €13,364,146 | €85,091,487 |
Apr-24 2024 | €0.146641 | €0.146641 | €0.158276 | €0.156003 | €11,629,142 | €84,045,497 |
Apr-23 2024 | €0.154932 | €0.150912 | €0.155681 | €0.155433 | €9,197,493 | €88,752,404 |
Apr-22 2024 | €0.156007 | €0.151706 | €0.156724 | €0.152396 | €9,345,875 | €89,368,128 |
Apr-21 2024 | €0.151275 | €0.148655 | €0.154849 | €0.154849 | €9,130,738 | €86,642,551 |
Apr-20 2024 | €0.154756 | €0.141496 | €0.155329 | €0.1427 | €10,452,843 | €88,635,973 |
Apr-19 2024 | €0.141461 | €0.132556 | €0.145223 | €0.141726 | €11,446,017 | €81,021,395 |
Apr-18 2024 | €0.143496 | €0.134419 | €0.144178 | €0.139755 | €11,615,943 | €82,178,487 |
Apr-17 2024 | €0.142062 | €0.138227 | €0.14741 | €0.14051 | €19,430,894 | €81,357,279 |
Apr-16 2024 | €0.141673 | €0.133763 | €0.141673 | €0.137523 | €12,382,569 | €81,935,112 |
Apr-15 2024 | €0.139014 | €0.134619 | €0.151886 | €0.146245 | €13,838,237 | €80,396,675 |
Apr-14 2024 | €0.147613 | €0.130677 | €0.147613 | €0.134377 | €17,411,474 | €85,369,457 |
Apr-13 2024 | €0.134874 | €0.120965 | €0.164109 | €0.161012 | €27,219,465 | €77,995,963 |
Apr-12 2024 | €0.159588 | €0.158943 | €0.201272 | €0.197101 | €21,868,070 | €92,286,816 |
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 1569 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 = 0.93489 EUR.