Cap Mercado $2.79T 1.62%
Volumen 24h $193.33B -22.31%
BTC % 49.67% -0.18%
ETH % 15.37% 0.32%
Monedas 26.157 +26
Exchanges 885
Ultima actualización 55 Segundos atrás
Fecha Precio Precio Mínimo Precio Máximo Precio Apertura Volumen 24h USD Capitalización USD
Mar-28 2024 $0.216098 $0.209485 $0.216515 $0.21459 $14,124,818 $124,873,912
Mar-27 2024 $0.213892 $0.210341 $0.226008 $0.222175 $16,779,025 $123,599,319
Mar-26 2024 $0.22443 $0.219327 $0.227825 $0.220527 $17,856,360 $129,682,375
Mar-25 2024 $0.220946 $0.209615 $0.221952 $0.209615 $18,523,022 $127,643,285
Mar-24 2024 $0.210814 $0.201294 $0.210814 $0.203032 $10,707,658 $121,779,255
Mar-23 2024 $0.203569 $0.199561 $0.206713 $0.199561 $12,665,247 $117,594,468
Mar-22 2024 $0.198052 $0.196461 $0.211866 $0.209427 $13,806,857 $114,407,248
Mar-21 2024 $0.207782 $0.203608 $0.213429 $0.203608 $17,833,090 $120,027,951
Mar-20 2024 $0.204092 $0.180564 $0.204755 $0.186971 $20,134,487 $117,488,473
Mar-19 2024 $0.183967 $0.183967 $0.200091 $0.200091 $24,067,450 $105,889,217
Mar-18 2024 $0.205257 $0.20225 $0.215139 $0.214043 $17,546,098 $118,130,129
Mar-17 2024 $0.215376 $0.200325 $0.217366 $0.208057 $16,968,074 $123,953,797
Mar-16 2024 $0.205498 $0.205498 $0.232444 $0.22841 $24,113,865 $118,269,020
Mar-15 2024 $0.226317 $0.215159 $0.243215 $0.243215 $28,154,054 $130,250,685
Mar-14 2024 $0.242366 $0.233264 $0.250777 $0.250777 $28,103,624 $139,480,085

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 1540 días, desde el día 10-01-2020.