Cap Mercado $2.74T
4.45%
Volumen 24h $283.10B
58.15%
BTC % 54.24%
-0.64%
ETH % 10.26%
5.16%
Monedas
34.341
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 |
|---|---|---|---|---|---|---|
| Mar-15 2026 | $0.025338 | $0.02381 | $0.025415 | $0.024982 | $6,946,715 | $16,888,336 |
| Mar-14 2026 | $0.025061 | $0.024873 | $0.026534 | $0.02538 | $10,168,604 | $16,706,722 |
| Mar-13 2026 | $0.025456 | $0.025456 | $0.027785 | $0.026503 | $24,397,516 | $16,973,695 |
| Mar-12 2026 | $0.026334 | $0.025033 | $0.03198 | $0.028129 | $103,165,530 | $17,563,587 |
| Mar-11 2026 | $0.02907 | $0.018873 | $0.030167 | $0.018992 | $73,003,333 | $19,247,822 |
| Mar-10 2026 | $0.018932 | $0.01885 | $0.019337 | $0.019039 | $3,330,297 | $12,530,014 |
| Mar-09 2026 | $0.019089 | $0.018874 | $0.019387 | $0.019045 | $3,510,552 | $12,619,667 |
| Mar-08 2026 | $0.019066 | $0.018867 | $0.019154 | $0.019154 | $2,856,033 | $12,611,093 |
| Mar-07 2026 | $0.019126 | $0.019126 | $0.019742 | $0.019742 | $2,405,463 | $12,657,566 |
| Mar-06 2026 | $0.019827 | $0.019548 | $0.020543 | $0.020245 | $3,451,616 | $13,123,519 |
| Mar-05 2026 | $0.020134 | $0.020072 | $0.020592 | $0.020542 | $4,073,631 | $13,300,756 |
| Mar-04 2026 | $0.020544 | $0.01965 | $0.020936 | $0.019893 | $3,552,347 | $13,571,978 |
| Mar-03 2026 | $0.020001 | $0.019505 | $0.020076 | $0.019854 | $3,893,699 | $13,219,574 |
| Mar-02 2026 | $0.020092 | $0.01952 | $0.020417 | $0.01957 | $3,645,079 | $13,272,551 |
| Mar-01 2026 | $0.019556 | $0.019277 | $0.020675 | $0.020181 | $4,121,922 | $12,914,335 |