Cap Mercado $4.17T
1.79%
Volumen 24h $373.89B
-0.7%
BTC % 54.65%
-1.09%
ETH % 12.57%
2.38%
Monedas
32.826
+12
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00222934 | $0.00222719 | $0.00234071 | $0.00231691 | $199,036 | $17,452,733 |
| Aug-18 2025 | $0.00233629 | $0.00228856 | $0.00239369 | $0.00238681 | $165,141 | $18,289,982 |
| Aug-17 2025 | $0.00240811 | $0.00239568 | $0.00244851 | $0.00240533 | $149,239 | $18,852,300 |
| Aug-16 2025 | $0.00240363 | $0.00236283 | $0.00240363 | $0.00237207 | $170,952 | $18,817,200 |
| Aug-15 2025 | $0.00237155 | $0.00233404 | $0.00242738 | $0.00239093 | $205,340 | $18,566,028 |
| Aug-14 2025 | $0.00239892 | $0.00237335 | $0.00260863 | $0.00260206 | $173,416 | $18,780,287 |
| Aug-13 2025 | $0.00259987 | $0.00249182 | $0.00259987 | $0.00251807 | $165,005 | $20,353,477 |
| Aug-12 2025 | $0.00251668 | $0.00242342 | $0.00253506 | $0.00245866 | $199,044 | $19,702,198 |
| Aug-11 2025 | $0.00249083 | $0.00248479 | $0.00266131 | $0.0026207 | $125,379 | $19,499,840 |
| Aug-10 2025 | $0.0026316 | $0.00260162 | $0.00267942 | $0.00267269 | $162,841 | $20,601,866 |
| Aug-09 2025 | $0.00266993 | $0.00259307 | $0.00270343 | $0.00259307 | $164,127 | $20,901,958 |
| Aug-08 2025 | $0.0025935 | $0.00252897 | $0.00261106 | $0.00257215 | $109,430 | $20,303,634 |
| Aug-07 2025 | $0.00255716 | $0.00249431 | $0.00256341 | $0.0024986 | $180,297 | $20,019,104 |
| Aug-06 2025 | $0.00251236 | $0.00244311 | $0.00251795 | $0.00248629 | $169,992 | $19,668,393 |
| Aug-05 2025 | $0.00248076 | $0.00246303 | $0.00252811 | $0.00252584 | $173,844 | $19,421,004 |