Cap Mercado $2.76T
0.22%
Volumen 24h $94.31B
-67.32%
BTC % 56.53%
-0.05%
ETH % 9.52%
0.21%
Monedas
34.639
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 |
|---|---|---|---|---|---|---|
| May-16 2026 | $0.00086802 | $0.00086529 | $0.00087696 | $0.00087693 | $204,408 | $6,795,445 |
| May-15 2026 | $0.00087691 | $0.0008751 | $0.00091208 | $0.00091054 | $197,693 | $6,865,072 |
| May-14 2026 | $0.00091167 | $0.00088941 | $0.0009156 | $0.00089888 | $212,066 | $7,137,192 |
| May-13 2026 | $0.00089719 | $0.0008942 | $0.00091838 | $0.00091014 | $208,821 | $7,023,854 |
| May-12 2026 | $0.0009108 | $0.00090749 | $0.00092397 | $0.00092397 | $196,820 | $7,130,328 |
| May-11 2026 | $0.00094268 | $0.00092962 | $0.00097729 | $0.00097729 | $219,770 | $7,379,907 |
| May-10 2026 | $0.0009769 | $0.00095862 | $0.0009769 | $0.00097142 | $206,275 | $7,647,814 |
| May-09 2026 | $0.00097173 | $0.0009613 | $0.00097397 | $0.0009613 | $187,794 | $7,607,357 |
| May-08 2026 | $0.0009557 | $0.00092598 | $0.00095628 | $0.00093526 | $227,112 | $7,481,897 |
| May-07 2026 | $0.00093489 | $0.00092266 | $0.00094626 | $0.00093009 | $206,602 | $7,318,992 |
| May-06 2026 | $0.00092056 | $0.00089122 | $0.0009208 | $0.00089433 | $195,317 | $7,206,740 |
| May-05 2026 | $0.00089479 | $0.00084645 | $0.00091273 | $0.00084645 | $200,086 | $7,005,000 |
| May-04 2026 | $0.00084593 | $0.00082014 | $0.00084944 | $0.00082014 | $168,177 | $6,622,488 |
| May-03 2026 | $0.00082764 | $0.00081821 | $0.00082764 | $0.00082041 | $179,173 | $6,479,368 |
| May-02 2026 | $0.0008217 | $0.00079931 | $0.0008217 | $0.00080073 | $184,258 | $6,432,815 |