Cap Mercado $4.04T
3.51%
Volumen 24h $385.40B
39.11%
BTC % 60.29%
0.28%
ETH % 9.07%
-0.88%
Monedas
32.404
+6
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.057691 | $0.057337 | $0.059189 | $0.057521 | $8,873,769 | $40,241,119 |
| Jul-12 2025 | $0.057249 | $0.056253 | $0.059071 | $0.057417 | $8,770,142 | $39,960,936 |
| Jul-11 2025 | $0.057534 | $0.056953 | $0.059311 | $0.057051 | $12,753,695 | $40,110,154 |
| Jul-10 2025 | $0.057457 | $0.053153 | $0.057457 | $0.053638 | $9,257,564 | $40,116,760 |
| Jul-09 2025 | $0.053603 | $0.050425 | $0.053603 | $0.050927 | $9,779,274 | $37,461,679 |
| Jul-08 2025 | $0.050937 | $0.05053 | $0.052216 | $0.05195 | $12,493,837 | $35,591,935 |
| Jul-07 2025 | $0.052352 | $0.050069 | $0.052897 | $0.050679 | $14,318,083 | $36,597,208 |
| Jul-06 2025 | $0.050926 | $0.049568 | $0.051099 | $0.050041 | $5,210,438 | $35,639,112 |
| Jul-05 2025 | $0.050238 | $0.049829 | $0.050948 | $0.050535 | $4,755,814 | $35,231,347 |
| Jul-04 2025 | $0.050531 | $0.050053 | $0.053575 | $0.053575 | $7,281,254 | $35,457,583 |
| Jul-03 2025 | $0.053645 | $0.053386 | $0.054414 | $0.053566 | $9,059,117 | $37,671,414 |
| Jul-02 2025 | $0.053787 | $0.05074 | $0.055979 | $0.050789 | $16,390,335 | $37,851,292 |
| Jul-01 2025 | $0.05078 | $0.05078 | $0.0537 | $0.0537 | $11,416,763 | $35,739,083 |
| Jun-30 2025 | $0.053784 | $0.052911 | $0.055721 | $0.055463 | $19,133,760 | $37,857,935 |
| Jun-29 2025 | $0.05525 | $0.051719 | $0.060992 | $0.051901 | $57,674,931 | $38,890,009 |