Cap Mercado £2.01T
2.51%
Volumen 24h £84.17B
-22.57%
BTC % 50.09%
-1.11%
ETH % 16.11%
3.41%
Monedas
26.864
+5
Exchanges
885
Ultima actualización
3 Minutos atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h GBP | Capitalización GBP |
---|---|---|---|---|---|---|
Apr-27 2024 | £0.122788 | £0.119622 | £0.123705 | £0.123705 | £6,676,020 | £70,379,778 |
Apr-26 2024 | £0.123622 | £0.122907 | £0.12752 | £0.12752 | £8,212,669 | £70,858,065 |
Apr-25 2024 | £0.127167 | £0.122012 | £0.130903 | £0.126105 | £11,446,916 | £72,884,200 |
Apr-24 2024 | £0.125604 | £0.125604 | £0.135569 | £0.133623 | £9,960,816 | £71,988,269 |
Apr-23 2024 | £0.132706 | £0.129262 | £0.133347 | £0.133135 | £7,878,014 | £76,019,919 |
Apr-22 2024 | £0.133626 | £0.129942 | £0.134241 | £0.130533 | £8,005,109 | £76,547,311 |
Apr-21 2024 | £0.129573 | £0.127329 | £0.132634 | £0.132634 | £7,820,836 | £74,212,748 |
Apr-20 2024 | £0.132554 | £0.121197 | £0.133045 | £0.122228 | £8,953,271 | £75,920,192 |
Apr-19 2024 | £0.121167 | £0.113539 | £0.124389 | £0.121394 | £9,803,963 | £69,398,007 |
Apr-18 2024 | £0.12291 | £0.115135 | £0.123494 | £0.119705 | £9,949,511 | £70,389,102 |
Apr-17 2024 | £0.121682 | £0.118397 | £0.126262 | £0.120352 | £16,643,323 | £69,685,704 |
Apr-16 2024 | £0.121349 | £0.114573 | £0.121349 | £0.117794 | £10,606,157 | £70,180,641 |
Apr-15 2024 | £0.119071 | £0.115306 | £0.130096 | £0.125265 | £11,852,994 | £68,862,909 |
Apr-14 2024 | £0.126436 | £0.11193 | £0.126436 | £0.1151 | £14,913,611 | £73,122,293 |
Apr-13 2024 | £0.115525 | £0.103611 | £0.140565 | £0.137913 | £23,314,540 | £66,806,605 |
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 Libra Esterlina, analizando 1570 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 = 0.80077 GBP.