Cap Mercado $3.65T
1.82%
Volumen 24h $205.12B
5.86%
BTC % 59.75%
0%
ETH % 8.49%
0.94%
Monedas
31.928
+3
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| May-25 2025 | $0.0033233 | $0.0032319 | $0.00332798 | $0.00329281 | $111,396 | $26,016,953 |
| May-24 2025 | $0.00329001 | $0.00319996 | $0.00333387 | $0.00326307 | $119,597 | $25,756,384 |
| May-23 2025 | $0.0032871 | $0.0032871 | $0.00349413 | $0.00344406 | $109,642 | $25,733,590 |
| May-22 2025 | $0.00344104 | $0.00323287 | $0.00349168 | $0.00323287 | $112,368 | $26,938,732 |
| May-21 2025 | $0.00322686 | $0.00318664 | $0.00438171 | $0.0032059 | $119,733 | $25,261,931 |
| May-20 2025 | $0.00320358 | $0.00319824 | $0.00332446 | $0.00325936 | $129,047 | $25,079,679 |
| May-19 2025 | $0.00323954 | $0.00323954 | $0.00391464 | $0.00344885 | $111,855 | $25,361,198 |
| May-18 2025 | $0.00332826 | $0.00330355 | $0.00386338 | $0.0034727 | $114,966 | $26,055,795 |
| May-17 2025 | $0.00345004 | $0.0032519 | $0.00345004 | $0.00333846 | $121,325 | $27,009,125 |
| May-16 2025 | $0.00334776 | $0.00334758 | $0.00355607 | $0.00350634 | $106,872 | $26,208,429 |
| May-15 2025 | $0.00348002 | $0.00346898 | $0.0036105 | $0.00358227 | $126,022 | $27,243,903 |
| May-14 2025 | $0.00361522 | $0.00360233 | $0.0038549 | $0.00376523 | $112,048 | $28,302,262 |
| May-13 2025 | $0.00378577 | $0.00366462 | $0.0038263 | $0.00378505 | $124,968 | $29,637,467 |
| May-12 2025 | $0.00383463 | $0.00383463 | $0.0040405 | $0.00389593 | $131,526 | $30,020,013 |
| May-11 2025 | $0.00389383 | $0.00367911 | $0.00389383 | $0.00381302 | $122,651 | $30,483,416 |