Cap Mercado $2.59T
-0.5%
Volumen 24h $90.90B
-25.13%
BTC % 51.98%
-0.15%
ETH % 15.15%
0.85%
Monedas
28.271
+2
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de ORIGYN Foundation (OGY), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-27 2024 | $0.00690557 | $0.00680764 | $0.00693719 | $0.00693592 | $578,323 | $54,061,296 |
| Jul-26 2024 | $0.00692534 | $0.00686343 | $0.00735244 | $0.00735244 | $535,547 | $54,216,033 |
| Jul-25 2024 | $0.00708763 | $0.00695734 | $0.00712859 | $0.00710475 | $512,236 | - |
| Jul-24 2024 | $0.00710265 | $0.00696718 | $0.00732272 | $0.00713047 | $532,375 | - |
| Jul-23 2024 | $0.00713798 | $0.00713798 | $0.00745387 | $0.00743538 | $458,156 | - |
| Jul-22 2024 | $0.00745962 | $0.00744136 | $0.00772634 | $0.00772634 | $489,831 | - |
| Jul-21 2024 | $0.00768635 | $0.00748208 | $0.00775154 | $0.00750455 | $381,267 | - |
| Jul-20 2024 | $0.00750868 | $0.00742088 | $0.00759808 | $0.00751934 | $328,358 | - |
| Jul-19 2024 | $0.00749755 | $0.00742812 | $0.00762606 | $0.00762606 | $411,663 | - |
| Jul-18 2024 | $0.00761046 | $0.00756046 | $0.00813686 | $0.00773567 | $390,633 | - |
| Jul-17 2024 | $0.00778384 | $0.00762295 | $0.00779517 | $0.00779517 | $351,411 | - |
| Jul-16 2024 | $0.0077752 | $0.00763958 | $0.00811938 | $0.00790631 | $354,693 | - |
| Jul-15 2024 | $0.00762834 | $0.00586351 | $0.00782095 | $0.00590619 | $434,855 | - |
| Jul-14 2024 | $0.00586995 | $0.00586204 | $0.00607039 | $0.00595737 | $369,534 | - |
| Jul-13 2024 | $0.00589791 | $0.00576461 | $0.00598035 | $0.00578998 | $376,867 | - |