Cap Mercado $3.40T
7.02%
Volumen 24h $326.79B
24.03%
BTC % 60.06%
-1.61%
ETH % 7.83%
11.62%
Monedas
31.785
+11
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Origin Protocol (OGN), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-07 2025 | $0.055531 | $0.054545 | $0.056311 | $0.055255 | $4,186,839 | $38,490,185 |
| May-06 2025 | $0.054624 | $0.053564 | $0.055653 | $0.055584 | $3,953,006 | $37,860,576 |
| May-05 2025 | $0.055681 | $0.055109 | $0.056964 | $0.056088 | $4,138,302 | $38,595,934 |
| May-04 2025 | $0.055917 | $0.0558 | $0.0573 | $0.057046 | $3,829,189 | $38,765,298 |
| May-03 2025 | $0.05731 | $0.056842 | $0.061177 | $0.061177 | $3,939,934 | $39,733,607 |
| May-02 2025 | $0.061096 | $0.060534 | $0.062507 | $0.061844 | $4,739,068 | $42,359,012 |
| May-01 2025 | $0.06187 | $0.060479 | $0.062737 | $0.061188 | $5,571,978 | $42,899,438 |
| Apr-30 2025 | $0.060966 | $0.058792 | $0.061587 | $0.059186 | $6,490,184 | $42,264,472 |
| Apr-29 2025 | $0.058957 | $0.058957 | $0.062039 | $0.060988 | $4,252,460 | $40,666,691 |
| Apr-28 2025 | $0.060756 | $0.058464 | $0.061289 | $0.059415 | $5,298,522 | $41,898,070 |
| Apr-27 2025 | $0.059578 | $0.059578 | $0.061913 | $0.061913 | $4,660,327 | $41,145,508 |
| Apr-26 2025 | $0.061927 | $0.061187 | $0.063101 | $0.061187 | $9,213,918 | $42,703,236 |
| Apr-25 2025 | $0.061128 | $0.060302 | $0.061862 | $0.060302 | $9,954,787 | $42,154,915 |
| Apr-24 2025 | $0.060454 | $0.057883 | $0.060454 | $0.059923 | $8,896,094 | $41,692,525 |
| Apr-23 2025 | $0.060099 | $0.059614 | $0.061224 | $0.06017 | $11,437,735 | $41,450,612 |