Cap Marché $2.78T -0.17%
Volume 24h $183.55B -30.48%
BTC % 49.56% -0.48%
ETH % 15.3% -0.71%
Monnaies 26.158 +16
Échanges 885
Dernière mise à jour 2 Minutes depuis
Date Prix Prix Minimum Prix Maximum Prix Ouverture Volume 24h USD Capitalisation USD
Mar-28 2024 $0.216098 $0.209485 $0.216515 $0.21459 $14,124,818 $124,873,912
Mar-27 2024 $0.213892 $0.210341 $0.226008 $0.222175 $16,779,025 $123,599,319
Mar-26 2024 $0.22443 $0.219327 $0.227825 $0.220527 $17,856,360 $129,682,375
Mar-25 2024 $0.220946 $0.209615 $0.221952 $0.209615 $18,523,022 $127,643,285
Mar-24 2024 $0.210814 $0.201294 $0.210814 $0.203032 $10,707,658 $121,779,255
Mar-23 2024 $0.203569 $0.199561 $0.206713 $0.199561 $12,665,247 $117,594,468
Mar-22 2024 $0.198052 $0.196461 $0.211866 $0.209427 $13,806,857 $114,407,248
Mar-21 2024 $0.207782 $0.203608 $0.213429 $0.203608 $17,833,090 $120,027,951
Mar-20 2024 $0.204092 $0.180564 $0.204755 $0.186971 $20,134,487 $117,488,473
Mar-19 2024 $0.183967 $0.183967 $0.200091 $0.200091 $24,067,450 $105,889,217
Mar-18 2024 $0.205257 $0.20225 $0.215139 $0.214043 $17,546,098 $118,130,129
Mar-17 2024 $0.215376 $0.200325 $0.217366 $0.208057 $16,968,074 $123,953,797
Mar-16 2024 $0.205498 $0.205498 $0.232444 $0.22841 $24,113,865 $118,269,020
Mar-15 2024 $0.226317 $0.215159 $0.243215 $0.243215 $28,154,054 $130,250,685
Mar-14 2024 $0.242366 $0.233264 $0.250777 $0.250777 $28,103,624 $139,480,085

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 1540 jours, à partir du jour 10-01-2020.