Cap Marché $3.30T
-0.96%
Volume 24h $206.62B
-2.07%
BTC % 54.38%
0.25%
ETH % 11.25%
-0.88%
Monnaies
33.984
+75
Échanges
885
Dernière mise à jour
3 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 |
|---|---|---|---|---|---|---|
| Jan-08 2026 | $0.031222 | $0.03062 | $0.032154 | $0.031826 | $3,923,573 | $20,428,664 |
| Jan-07 2026 | $0.031712 | $0.031712 | $0.033155 | $0.032995 | $4,009,380 | $20,683,450 |
| Jan-06 2026 | $0.033042 | $0.032386 | $0.033284 | $0.032386 | $4,713,493 | $21,538,815 |
| Jan-05 2026 | $0.032483 | $0.03188 | $0.033542 | $0.03224 | $10,773,676 | $21,144,473 |
| Jan-04 2026 | $0.032145 | $0.031101 | $0.032145 | $0.031101 | $4,120,894 | $20,936,894 |
| Jan-03 2026 | $0.03104 | $0.030755 | $0.031313 | $0.031155 | $4,272,137 | $20,232,538 |
| Jan-02 2026 | $0.031158 | $0.030437 | $0.0312 | $0.030583 | $5,379,942 | $20,318,449 |
| Jan-01 2026 | $0.030614 | $0.029743 | $0.030614 | $0.029765 | $4,518,769 | $20,022,806 |
| Dec-31 2025 | $0.029799 | $0.029294 | $0.030911 | $0.030653 | $5,645,409 | $19,499,703 |
| Dec-30 2025 | $0.030515 | $0.030438 | $0.03188 | $0.031721 | $10,022,618 | $19,976,755 |
| Dec-29 2025 | $0.032183 | $0.029549 | $0.033993 | $0.029549 | $23,079,139 | $21,037,393 |
| Dec-28 2025 | $0.02951 | $0.029346 | $0.030016 | $0.029944 | $2,840,914 | $19,311,885 |
| Dec-27 2025 | $0.029705 | $0.02923 | $0.029789 | $0.029284 | $2,898,065 | $19,446,282 |
| Dec-26 2025 | $0.029236 | $0.028833 | $0.029655 | $0.028916 | $3,160,028 | $19,181,722 |
| Dec-25 2025 | $0.029267 | $0.029267 | $0.030204 | $0.030114 | $2,881,595 | $19,212,152 |