Cap Marché $2.51T
-1.12%
Volume 24h $200.20B
-32.53%
BTC % 53.77%
0%
ETH % 9.69%
-1.34%
Monnaies
34.280
+10
Échanges
885
Dernière mise à jour
32 Secondes depuis
Prix historiques de Origin (LGNS), 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 |
|---|---|---|---|---|---|---|
| Feb-26 2026 | $6.346 | $6.205 | $6.363 | $6.262 | $51,922,402 | - |
| Feb-25 2026 | $6.224 | $6.182 | $6.322 | $6.216 | $49,466,315 | - |
| Feb-24 2026 | $6.220 | $6.197 | $6.276 | $6.276 | $45,606,960 | - |
| Feb-23 2026 | $6.270 | $6.234 | $6.312 | $6.302 | $46,488,915 | - |
| Feb-22 2026 | $6.344 | $6.312 | $6.379 | $6.351 | $46,041,664 | - |
| Feb-21 2026 | $6.391 | $6.360 | $6.427 | $6.427 | $43,831,965 | - |
| Feb-20 2026 | $6.485 | $6.438 | $6.530 | $6.509 | $42,911,827 | - |
| Feb-19 2026 | $6.509 | $6.509 | $6.616 | $6.591 | $36,664,838 | - |
| Feb-18 2026 | $6.604 | $6.600 | $6.729 | $6.717 | $37,234,256 | - |
| Feb-17 2026 | $6.696 | $6.692 | $6.900 | $6.863 | $39,820,997 | - |
| Feb-16 2026 | $6.879 | $6.779 | $6.988 | $6.801 | $47,471,568 | - |
| Feb-15 2026 | $6.810 | $6.647 | $6.887 | $6.663 | $48,000,484 | - |
| Feb-14 2026 | $6.656 | $6.382 | $6.719 | $6.413 | $45,454,424 | - |
| Feb-13 2026 | $6.428 | $6.214 | $6.478 | $6.234 | $45,518,951 | - |
| Feb-12 2026 | $6.248 | $6.175 | $6.300 | $6.194 | $41,977,743 | - |