Cap Mercato $4.03T 1.24%
Volume 24o $173.38B -73.63%
BTC % 55.14% -0.18%
ETH % 11.83% 0.25%
Monete 33.517 +1
Scambi 885
Ultimo aggiornamento 1 minuto fa
Origin Protocol OGN

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
Oct-24 2025 $0.047666 $0.047029 $0.047974 $0.047044 $3,768,068 $30,960,253
Oct-23 2025 $0.046746 $0.046113 $0.047368 $0.046113 $4,581,581 $30,387,237
Oct-22 2025 $0.045642 $0.045166 $0.047527 $0.047527 $5,444,531 $29,687,867
Oct-21 2025 $0.047702 $0.047344 $0.050667 $0.04901 $6,065,913 $31,047,302
Oct-20 2025 $0.049002 $0.048361 $0.050493 $0.049125 $4,135,736 $31,856,377
Oct-19 2025 $0.049477 $0.047455 $0.049739 $0.047989 $4,620,416 $32,193,874
Oct-18 2025 $0.048181 $0.04756 $0.048716 $0.04756 $4,019,223 $31,367,375
Oct-17 2025 $0.04765 $0.045994 $0.049198 $0.048675 $7,607,593 $31,048,956
Oct-16 2025 $0.04835 $0.048254 $0.05144 $0.050096 $7,567,941 $31,528,752
Oct-15 2025 $0.049861 $0.049843 $0.052853 $0.051102 $11,667,663 $32,539,401
Oct-14 2025 $0.05102 $0.048669 $0.052736 $0.052736 $8,452,296 $33,318,659
Oct-13 2025 $0.052677 $0.049392 $0.052765 $0.049593 $9,415,553 $34,403,740
Oct-12 2025 $0.049539 $0.044835 $0.05003 $0.045307 $8,333,935 $32,441,741
Oct-11 2025 $0.045321 $0.043581 $0.046531 $0.045563 $15,283,254 $29,702,636
Oct-10 2025 $0.043585 $0.040258 $0.059696 $0.058536 $18,070,675 $28,600,209

Analisi storica e di mercato del prezzo di Origin Protocol (OGN), OHLC, OHLCV e Capitalizzazione di Mercato. Prezzo di apertura giornaliero, prezzo massimo giornaliero, prezzo minimo giornaliero, prezzo di chiusura giornaliero, volume giornaliero e capitalizzazione di mercato al giorno in Dollaro USD, analizzando 2115 giorni, dal giorno 10-01-2020.