Cap Mercado $4.48T 1.25%
Volumen 24h $400.55B 2.77%
BTC % 54.49% 0.73%
ETH % 12.11% -0.99%
Monedas 33.322 +13
Exchanges 885
Ultima actualización 2 Minutos atrás
Origin Protocol OGN

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
Oct-03 2025 $0.063324 $0.061348 $0.065602 $0.061348 $24,602,929 $41,350,859
Oct-02 2025 $0.061565 $0.058946 $0.061864 $0.059204 $8,172,548 $40,220,717
Oct-01 2025 $0.059043 $0.056312 $0.059425 $0.057347 $6,636,981 $38,658,139
Sep-30 2025 $0.056976 $0.056317 $0.058363 $0.057317 $8,860,060 $37,272,185
Sep-29 2025 $0.057377 $0.056842 $0.059491 $0.057309 $8,359,102 $37,488,491
Sep-28 2025 $0.057406 $0.055233 $0.057406 $0.056175 $5,217,446 $37,468,796
Sep-27 2025 $0.056423 $0.056147 $0.057436 $0.05709 $4,550,305 $36,855,293
Sep-26 2025 $0.056979 $0.054721 $0.056979 $0.054921 $6,403,139 $37,285,263
Sep-25 2025 $0.054995 $0.054212 $0.057853 $0.057853 $8,742,795 $36,016,042
Sep-24 2025 $0.057779 $0.056874 $0.058657 $0.057494 $5,686,606 $37,893,346
Sep-23 2025 $0.057701 $0.056678 $0.058404 $0.057761 $4,498,715 $37,914,942
Sep-22 2025 $0.057593 $0.056624 $0.063632 $0.063632 $9,682,964 $37,752,298
Sep-21 2025 $0.063494 $0.063369 $0.065933 $0.065303 $6,730,344 $41,693,671
Sep-20 2025 $0.065146 $0.063878 $0.065487 $0.064162 $6,932,798 $42,813,707
Sep-19 2025 $0.064556 $0.064068 $0.067488 $0.067099 $7,728,849 $42,465,664

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 Dólar USD, analizando 2094 días, desde el día 10-01-2020.