Cap Marché $3.24T
-1.62%
Volume 24h $193.69B
-5.54%
BTC % 54.44%
-0.38%
ETH % 11.43%
0.35%
Monnaies
33.809
+2
Échanges
885
Dernière mise à jour
5 Secondes 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 |
|---|---|---|---|---|---|---|
| Dec-13 2025 | $0.033967 | $0.033763 | $0.034891 | $0.034502 | $3,324,163 | $22,098,189 |
| Dec-12 2025 | $0.034474 | $0.033552 | $0.035361 | $0.034963 | $4,260,434 | $22,420,620 |
| Dec-11 2025 | $0.034955 | $0.034488 | $0.036385 | $0.036385 | $3,798,801 | $22,752,983 |
| Dec-10 2025 | $0.036797 | $0.03656 | $0.037661 | $0.037203 | $5,667,560 | $23,836,841 |
| Dec-09 2025 | $0.037109 | $0.035131 | $0.037796 | $0.035725 | $4,527,227 | $24,049,579 |
| Dec-08 2025 | $0.035852 | $0.035422 | $0.036632 | $0.035446 | $3,275,238 | $23,214,688 |
| Dec-07 2025 | $0.035385 | $0.034513 | $0.036347 | $0.035548 | $3,480,917 | $22,926,324 |
| Dec-06 2025 | $0.035503 | $0.035152 | $0.035652 | $0.035161 | $3,150,164 | $23,006,813 |
| Dec-05 2025 | $0.035071 | $0.034774 | $0.037065 | $0.036475 | $3,589,404 | $22,700,150 |
| Dec-04 2025 | $0.036582 | $0.036396 | $0.037247 | $0.036968 | $3,255,946 | $23,691,018 |
| Dec-03 2025 | $0.037084 | $0.035868 | $0.037084 | $0.035912 | $3,857,639 | $24,014,616 |
| Dec-02 2025 | $0.035902 | $0.03356 | $0.036377 | $0.03365 | $3,353,626 | $23,272,347 |
| Dec-01 2025 | $0.033646 | $0.033181 | $0.035469 | $0.035469 | $3,806,632 | $21,813,277 |
| Nov-30 2025 | $0.036562 | $0.03641 | $0.03677 | $0.036557 | $2,770,677 | $23,670,993 |
| Nov-29 2025 | $0.036441 | $0.036355 | $0.03724 | $0.03724 | $2,865,772 | $23,606,830 |