Cap Mercado $2.35T
-3.93%
Volumen 24h $196.28B
-1.17%
BTC % 51.22%
-0.48%
ETH % 15.19%
-0.13%
Monedas
26.663
+25
Exchanges
885
Ultima actualización
39 Segundos 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 |
|---|---|---|---|---|---|---|
| Apr-17 2024 | $0.00751681 | $0.00723134 | $0.00782699 | $0.00751731 | $296,619 | - |
| Apr-16 2024 | $0.00744875 | $0.00743568 | $0.00846585 | $0.0083426 | $243,612 | - |
| Apr-15 2024 | $0.00836953 | $0.00819749 | $0.0085629 | $0.00847797 | $225,298 | - |
| Apr-14 2024 | $0.00851122 | $0.00838012 | $0.00860041 | $0.00854108 | $219,039 | - |
| Apr-13 2024 | $0.00836901 | $0.00820945 | $0.00887951 | $0.00872043 | $193,619 | - |
| Apr-12 2024 | $0.00876659 | $0.00864995 | $0.00989403 | $0.00985822 | $216,979 | - |
| Apr-11 2024 | $0.00984174 | $0.00976741 | $0.010307 | $0.010247 | $210,805 | - |
| Apr-10 2024 | $0.010258 | $0.010233 | $0.011097 | $0.010965 | $261,889 | - |
| Apr-09 2024 | $0.010888 | $0.010866 | $0.011164 | $0.010981 | $160,226 | - |
| Apr-08 2024 | $0.010931 | $0.010715 | $0.011006 | $0.010772 | $145,716 | - |
| Apr-07 2024 | $0.010791 | $0.010759 | $0.0112 | $0.011049 | $79,482 | - |
| Apr-06 2024 | $0.011286 | $0.011286 | $0.011752 | $0.011613 | $131,779 | - |
| Apr-05 2024 | $0.011722 | $0.01162 | $0.012943 | $0.012943 | $209,562 | - |
| Apr-04 2024 | $0.011851 | $0.010285 | $0.011976 | $0.010588 | $242,653 | - |
| Apr-03 2024 | $0.010588 | $0.01054 | $0.010836 | $0.010817 | $154,012 | - |