Cap Mercado MX$38.63T
-6.28%
Volumen 24h MX$3.47T
32.93%
BTC % 50.38%
-0.81%
ETH % 15.63%
0.51%
Monedas
26.908
+17
Exchanges
885
Ultima actualización
35 Segundos atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h MXN | Capitalización MXN |
---|---|---|---|---|---|---|
Apr-30 2024 | MX$0.112999 | MX$0.112111 | MX$0.118878 | MX$0.118141 | MX$3,959,326 | - |
Apr-29 2024 | MX$0.118545 | MX$0.116433 | MX$0.118845 | MX$0.118262 | MX$3,486,779 | - |
Apr-28 2024 | MX$0.118147 | MX$0.116797 | MX$0.120443 | MX$0.117584 | MX$4,394,891 | - |
Apr-27 2024 | MX$0.114132 | MX$0.114132 | MX$0.125472 | MX$0.118786 | MX$3,028,326 | - |
Apr-26 2024 | MX$0.117992 | MX$0.117989 | MX$0.12135 | MX$0.121003 | MX$3,645,484 | - |
Apr-25 2024 | MX$0.121302 | MX$0.11978 | MX$0.129978 | MX$0.128641 | MX$4,027,777 | - |
Apr-24 2024 | MX$0.125933 | MX$0.125729 | MX$0.133732 | MX$0.125774 | MX$3,522,381 | - |
Apr-23 2024 | MX$0.125635 | MX$0.125635 | MX$0.134269 | MX$0.130765 | MX$4,784,296 | - |
Apr-22 2024 | MX$0.129811 | MX$0.123027 | MX$0.130736 | MX$0.127478 | MX$5,319,659 | - |
Apr-21 2024 | MX$0.125556 | MX$0.125556 | MX$0.140019 | MX$0.137066 | MX$4,886,231 | - |
Apr-20 2024 | MX$0.137667 | MX$0.134505 | MX$0.137667 | MX$0.137629 | MX$5,041,425 | - |
Apr-19 2024 | MX$0.137644 | MX$0.125326 | MX$0.137644 | MX$0.128037 | MX$5,116,376 | - |
Apr-18 2024 | MX$0.127874 | MX$0.123259 | MX$0.128896 | MX$0.124777 | MX$4,886,077 | - |
Apr-17 2024 | MX$0.128449 | MX$0.123571 | MX$0.133749 | MX$0.128457 | MX$5,068,707 | - |
Apr-16 2024 | MX$0.127286 | MX$0.127062 | MX$0.144666 | MX$0.14256 | MX$4,162,905 | - |
Análisis de precios históricos y de mercado de ORIGYN Foundation (OGY), 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 Peso Mexicano, analizando 684 días, desde el día 17-06-2022.
Importante: Los precios que se muestran toman como base el dólar estadounidense, las columnas precio, precio mínimo, precio máximo, precio de apertura, volumen y capitalización se calculan al tipo de cambio actual, con una tasa de conversión de 1 USD = 17.08827 MXN.