Cap Mercado $2.65T
-0.04%
Volumen 24h $158.20B
12.1%
BTC % 58.36%
-0.29%
ETH % 9.63%
-0.72%
Monedas
34.656
+6
Exchanges
874
Ultima actualización
2 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-20 2026 | $0.022063 | $0.021607 | $0.022149 | $0.021607 | $2,364,234 | $14,648,939 |
| May-19 2026 | $0.021741 | $0.021494 | $0.021909 | $0.021908 | $2,729,384 | $14,438,133 |
| May-18 2026 | $0.022053 | $0.021089 | $0.022053 | $0.021089 | $6,571,186 | $14,632,987 |
| May-17 2026 | $0.021918 | $0.021896 | $0.022208 | $0.022079 | $2,154,062 | $14,544,674 |
| May-16 2026 | $0.022052 | $0.021791 | $0.022925 | $0.022859 | $2,460,032 | $14,640,857 |
| May-15 2026 | $0.022857 | $0.022626 | $0.023792 | $0.023792 | $2,895,793 | $15,179,179 |
| May-14 2026 | $0.023809 | $0.023167 | $0.024187 | $0.023573 | $2,610,338 | $15,813,800 |
| May-13 2026 | $0.023568 | $0.02349 | $0.024739 | $0.024253 | $2,822,652 | $15,663,393 |
| May-12 2026 | $0.024316 | $0.024245 | $0.02492 | $0.02492 | $3,059,501 | $16,160,405 |
| May-11 2026 | $0.024946 | $0.024378 | $0.025012 | $0.025012 | $3,224,052 | $16,569,264 |
| May-10 2026 | $0.025039 | $0.024213 | $0.025148 | $0.024392 | $2,841,739 | $16,634,385 |
| May-09 2026 | $0.024565 | $0.024486 | $0.024973 | $0.024624 | $3,530,402 | $16,324,558 |
| May-08 2026 | $0.024655 | $0.02402 | $0.024721 | $0.024377 | $2,723,095 | $16,388,217 |
| May-07 2026 | $0.024327 | $0.023859 | $0.024532 | $0.024233 | $2,875,587 | $16,095,068 |
| May-06 2026 | $0.024138 | $0.024138 | $0.024639 | $0.024228 | $3,044,796 | $15,969,763 |