Cap Mercato $3.19T
2.26%
Volume 24o $165.32B
5.56%
BTC % 60.41%
0.39%
ETH % 6.98%
0%
Monete
31.744
+11
Scambi
885
Ultimo aggiornamento
1 minuto fa
Prezzo storico di Origin Protocol (OGN), volume e dati di mercato per data Dollaro USD - USD
| Data | Prezzo | Prezzo Min. | Prezzo Mass. | Prezzo Apert. | Volume 24o USD | Capitalizzazione USD |
|---|---|---|---|---|---|---|
| May-01 2025 | $0.06187 | $0.060479 | $0.062737 | $0.061188 | $5,571,978 | $42,899,438 |
| Apr-30 2025 | $0.060966 | $0.058792 | $0.061587 | $0.059186 | $6,490,184 | $42,264,472 |
| Apr-29 2025 | $0.058957 | $0.058957 | $0.062039 | $0.060988 | $4,252,460 | $40,666,691 |
| Apr-28 2025 | $0.060756 | $0.058464 | $0.061289 | $0.059415 | $5,298,522 | $41,898,070 |
| Apr-27 2025 | $0.059578 | $0.059578 | $0.061913 | $0.061913 | $4,660,327 | $41,145,508 |
| Apr-26 2025 | $0.061927 | $0.061187 | $0.063101 | $0.061187 | $9,213,918 | $42,703,236 |
| Apr-25 2025 | $0.061128 | $0.060302 | $0.061862 | $0.060302 | $9,954,787 | $42,154,915 |
| Apr-24 2025 | $0.060454 | $0.057883 | $0.060454 | $0.059923 | $8,896,094 | $41,692,525 |
| Apr-23 2025 | $0.060099 | $0.059614 | $0.061224 | $0.06017 | $11,437,735 | $41,450,612 |
| Apr-22 2025 | $0.060675 | $0.057493 | $0.060675 | $0.057569 | $16,059,326 | $41,867,128 |
| Apr-21 2025 | $0.057928 | $0.057928 | $0.063414 | $0.061451 | $25,223,986 | $39,967,045 |
| Apr-20 2025 | $0.061447 | $0.053798 | $0.070881 | $0.053798 | $109,340,845 | $42,392,207 |
| Apr-19 2025 | $0.053702 | $0.051801 | $0.053829 | $0.051801 | $14,519,584 | $37,023,861 |
| Apr-18 2025 | $0.051467 | $0.051226 | $0.052335 | $0.051565 | $12,814,476 | $35,483,636 |
| Apr-17 2025 | $0.051583 | $0.051583 | $0.05319 | $0.052217 | $9,095,531 | $35,566,242 |