Cap Marché $4.04T 0.69%
Volume 24h $164.47B
BTC % 55.14% -0.07%
ETH % 11.74% -0.76%
Monnaies 33.517 +1
Échanges 885
Dernière mise à jour 1 minute depuis
Origin Protocol OGN

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-24 2025 $0.047666 $0.047029 $0.047974 $0.047044 $3,768,068 $30,960,253
Oct-23 2025 $0.046746 $0.046113 $0.047368 $0.046113 $4,581,581 $30,387,237
Oct-22 2025 $0.045642 $0.045166 $0.047527 $0.047527 $5,444,531 $29,687,867
Oct-21 2025 $0.047702 $0.047344 $0.050667 $0.04901 $6,065,913 $31,047,302
Oct-20 2025 $0.049002 $0.048361 $0.050493 $0.049125 $4,135,736 $31,856,377
Oct-19 2025 $0.049477 $0.047455 $0.049739 $0.047989 $4,620,416 $32,193,874
Oct-18 2025 $0.048181 $0.04756 $0.048716 $0.04756 $4,019,223 $31,367,375
Oct-17 2025 $0.04765 $0.045994 $0.049198 $0.048675 $7,607,593 $31,048,956
Oct-16 2025 $0.04835 $0.048254 $0.05144 $0.050096 $7,567,941 $31,528,752
Oct-15 2025 $0.049861 $0.049843 $0.052853 $0.051102 $11,667,663 $32,539,401
Oct-14 2025 $0.05102 $0.048669 $0.052736 $0.052736 $8,452,296 $33,318,659
Oct-13 2025 $0.052677 $0.049392 $0.052765 $0.049593 $9,415,553 $34,403,740
Oct-12 2025 $0.049539 $0.044835 $0.05003 $0.045307 $8,333,935 $32,441,741
Oct-11 2025 $0.045321 $0.043581 $0.046531 $0.045563 $15,283,254 $29,702,636
Oct-10 2025 $0.043585 $0.040258 $0.059696 $0.058536 $18,070,675 $28,600,209

Analyse historique et de marché du prix de Origin Protocol (OGN), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 2115 jours, à partir du jour 11-01-2020.