Cap Mercato $2.57T
-1.62%
Volume 24o $175.03B
1.44%
BTC % 50.62%
-0.57%
ETH % 16.09%
0.31%
Monete
28.190
+26
Scambi
885
Ultimo aggiornamento
21 Secondi 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 |
|---|---|---|---|---|---|---|
| Jul-23 2024 | $0.095997 | $0.095761 | $0.100585 | $0.099548 | $8,553,732 | $56,789,431 |
| Jul-22 2024 | $0.097653 | $0.097653 | $0.102264 | $0.102264 | $15,991,334 | $57,658,606 |
| Jul-21 2024 | $0.102944 | $0.09621 | $0.103021 | $0.101691 | $6,362,222 | $60,755,332 |
| Jul-20 2024 | $0.101622 | $0.099707 | $0.101799 | $0.101663 | $4,537,284 | $59,973,284 |
| Jul-19 2024 | $0.101546 | $0.093663 | $0.102564 | $0.095706 | $6,616,963 | $59,937,366 |
| Jul-18 2024 | $0.095888 | $0.094842 | $0.100741 | $0.098933 | $6,343,530 | $56,567,627 |
| Jul-17 2024 | $0.098449 | $0.09825 | $0.10161 | $0.099646 | $6,723,118 | $58,080,645 |
| Jul-16 2024 | $0.098545 | $0.095878 | $0.101146 | $0.099362 | $8,615,279 | $58,110,033 |
| Jul-15 2024 | $0.098589 | $0.093976 | $0.098589 | $0.093976 | $6,966,103 | $58,080,404 |
| Jul-14 2024 | $0.094377 | $0.091316 | $0.094377 | $0.091709 | $4,734,069 | $55,604,737 |
| Jul-13 2024 | $0.092184 | $0.088978 | $0.092184 | $0.089402 | $3,788,108 | $54,291,925 |
| Jul-12 2024 | $0.088662 | $0.085244 | $0.088662 | $0.087573 | $6,043,386 | $52,205,034 |
| Jul-11 2024 | $0.087763 | $0.087689 | $0.090956 | $0.089336 | $4,985,713 | $51,678,993 |
| Jul-10 2024 | $0.089289 | $0.08783 | $0.090458 | $0.08808 | $3,070,210 | $52,528,697 |
| Jul-09 2024 | $0.087783 | $0.08507 | $0.087805 | $0.08546 | $4,587,003 | $51,636,119 |