Cap Marché $4.48T
1.25%
Volume 24h $400.55B
2.77%
BTC % 54.49%
0.73%
ETH % 12.11%
-0.99%
Monnaies
33.322
+13
Échanges
885
Dernière mise à jour
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.063324 | $0.061348 | $0.065602 | $0.061348 | $24,602,929 | $41,350,859 |
| Oct-02 2025 | $0.061565 | $0.058946 | $0.061864 | $0.059204 | $8,172,548 | $40,220,717 |
| Oct-01 2025 | $0.059043 | $0.056312 | $0.059425 | $0.057347 | $6,636,981 | $38,658,139 |
| Sep-30 2025 | $0.056976 | $0.056317 | $0.058363 | $0.057317 | $8,860,060 | $37,272,185 |
| Sep-29 2025 | $0.057377 | $0.056842 | $0.059491 | $0.057309 | $8,359,102 | $37,488,491 |
| Sep-28 2025 | $0.057406 | $0.055233 | $0.057406 | $0.056175 | $5,217,446 | $37,468,796 |
| Sep-27 2025 | $0.056423 | $0.056147 | $0.057436 | $0.05709 | $4,550,305 | $36,855,293 |
| Sep-26 2025 | $0.056979 | $0.054721 | $0.056979 | $0.054921 | $6,403,139 | $37,285,263 |
| Sep-25 2025 | $0.054995 | $0.054212 | $0.057853 | $0.057853 | $8,742,795 | $36,016,042 |
| Sep-24 2025 | $0.057779 | $0.056874 | $0.058657 | $0.057494 | $5,686,606 | $37,893,346 |
| Sep-23 2025 | $0.057701 | $0.056678 | $0.058404 | $0.057761 | $4,498,715 | $37,914,942 |
| Sep-22 2025 | $0.057593 | $0.056624 | $0.063632 | $0.063632 | $9,682,964 | $37,752,298 |
| Sep-21 2025 | $0.063494 | $0.063369 | $0.065933 | $0.065303 | $6,730,344 | $41,693,671 |
| Sep-20 2025 | $0.065146 | $0.063878 | $0.065487 | $0.064162 | $6,932,798 | $42,813,707 |
| Sep-19 2025 | $0.064556 | $0.064068 | $0.067488 | $0.067099 | $7,728,849 | $42,465,664 |