Cap Marché $2.30T
-3.14%
Volume 24h $135.76B
5.2%
BTC % 52.8%
-0.22%
ETH % 13.4%
-1.94%
Monnaies
28.603
+16
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de Origin Protocol (OGN), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Aug-26 2024 | $0.088959 | $0.088465 | $0.095112 | $0.090383 | $20,433,110 | $54,107,798 |
| Aug-25 2024 | $0.090323 | $0.086531 | $0.090882 | $0.090398 | $5,031,450 | $54,925,683 |
| Aug-24 2024 | $0.09098 | $0.088672 | $0.091674 | $0.089815 | $5,566,336 | $55,318,244 |
| Aug-23 2024 | $0.090019 | $0.083748 | $0.090661 | $0.083748 | $7,778,518 | $54,726,641 |
| Aug-22 2024 | $0.083274 | $0.082519 | $0.084624 | $0.083897 | $4,124,693 | $50,633,757 |
| Aug-21 2024 | $0.084439 | $0.079477 | $0.084605 | $0.080853 | $5,073,854 | $51,310,882 |
| Aug-20 2024 | $0.080512 | $0.078311 | $0.082175 | $0.078773 | $6,279,254 | $48,919,408 |
| Aug-19 2024 | $0.080438 | $0.07597 | $0.080438 | $0.076645 | $7,060,161 | $48,891,784 |
| Aug-18 2024 | $0.078358 | $0.072863 | $0.080494 | $0.073447 | $6,694,672 | $47,627,520 |
| Aug-17 2024 | $0.073518 | $0.072726 | $0.074076 | $0.072726 | $4,348,826 | $44,685,604 |
| Aug-16 2024 | $0.072831 | $0.071432 | $0.074044 | $0.072882 | $4,688,180 | $44,213,654 |
| Aug-15 2024 | $0.072645 | $0.071494 | $0.077482 | $0.077396 | $5,455,311 | $44,100,873 |
| Aug-14 2024 | $0.076567 | $0.076313 | $0.08 | $0.079692 | $5,108,967 | $46,481,420 |
| Aug-13 2024 | $0.079475 | $0.075505 | $0.079734 | $0.077836 | $7,206,522 | $48,247,228 |
| Aug-12 2024 | $0.077732 | $0.074308 | $0.07847 | $0.075042 | $6,194,105 | $47,188,908 |