時価総額 $2.27T
-0.11%
ボリューム24h $160.11B
-14.9%
BTC % 53.42%
0.31%
ETH % 12.61%
-0.39%
硬貨
28.989
+18
取引所
885
最後の更新
3 分 前
Origin Protocol (OGN) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.07756 | $0.07614 | $0.08053 | $0.079565 | $5,948,103 | $51,930,040 |
| Oct-02 2024 | $0.079634 | $0.077651 | $0.084263 | $0.081041 | $7,013,055 | $53,319,195 |
| Oct-01 2024 | $0.081062 | $0.080682 | $0.092526 | $0.089066 | $8,430,560 | $54,276,937 |
| Sep-30 2024 | $0.089735 | $0.089735 | $0.095569 | $0.095414 | $6,340,307 | $60,089,142 |
| Sep-29 2024 | $0.095683 | $0.094119 | $0.096884 | $0.09446 | $6,499,373 | $64,076,652 |
| Sep-28 2024 | $0.093884 | $0.093376 | $0.098238 | $0.097076 | $5,425,563 | $62,876,233 |
| Sep-27 2024 | $0.097078 | $0.095458 | $0.097985 | $0.095983 | $9,065,886 | $65,024,692 |
| Sep-26 2024 | $0.095803 | $0.09001 | $0.097018 | $0.090725 | $8,379,899 | $64,161,852 |
| Sep-25 2024 | $0.090942 | $0.090942 | $0.095042 | $0.093445 | $6,381,670 | $60,911,504 |
| Sep-24 2024 | $0.093405 | $0.091871 | $0.093405 | $0.092865 | $7,937,885 | $62,561,039 |
| Sep-23 2024 | $0.09265 | $0.089143 | $0.093271 | $0.089143 | $5,957,757 | $61,963,555 |
| Sep-22 2024 | $0.08973 | $0.087261 | $0.093438 | $0.09335 | $5,263,081 | $60,007,294 |
| Sep-21 2024 | $0.092982 | $0.090944 | $0.092982 | $0.091887 | $5,553,206 | $62,138,369 |
| Sep-20 2024 | $0.092007 | $0.089682 | $0.094582 | $0.091851 | $9,413,141 | $61,495,407 |
| Sep-19 2024 | $0.091258 | $0.089583 | $0.09229 | $0.090611 | $8,134,139 | $60,976,251 |