時価総額 $2.16T
0.49%
ボリューム24h $75.68B
-3.83%
BTC % 58.4218%
0%
ETH % 9.26612%
-0.11%
硬貨
34.665
取引所
204
ライブ
Origin Protocol (OGN) 履歴価格、日付別ボリュームデータ 米ドル - USD
Origin Protocol (OGN) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,345 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-11 2026 | $0.01747 | $0.01678 | $0.01766 | $0.01678 | $192,587 | $11,606,552 |
| Jun-10 2026 | $0.01677 | $0.01652 | $0.0172 | $0.017 | $175,379 | $11,145,309 |
| Jun-09 2026 | $0.01699 | $0.01673 | $0.0178 | $0.0178 | $284,230 | $11,273,943 |
| Jun-08 2026 | $0.0178 | $0.01736 | $0.01809 | $0.01778 | $212,808 | $11,814,045 |
| Jun-07 2026 | $0.01776 | $0.01706 | $0.01801 | $0.01711 | $217,444 | $11,789,636 |
| Jun-06 2026 | $0.01709 | $0.01636 | $0.01739 | $0.01723 | $200,213 | $11,351,159 |
| Jun-05 2026 | $0.01704 | $0.01661 | $0.01917 | $0.01911 | $557,927 | $11,321,649 |
| Jun-04 2026 | $0.01902 | $0.01872 | $0.02036 | $0.02025 | $355,421 | $12,642,959 |
| Jun-03 2026 | $0.02029 | $0.01988 | $0.02079 | $0.02009 | $267,505 | $13,487,152 |
| Jun-02 2026 | $0.02 | $0.01978 | $0.02166 | $0.0216 | $244,642 | $13,288,270 |
| Jun-01 2026 | $0.02157 | $0.02131 | $0.02195 | $0.02173 | $344,410 | $14,327,039 |
| May-31 2026 | $0.02165 | $0.02114 | $0.02176 | $0.02138 | $190,870 | $14,388,701 |
| May-30 2026 | $0.02134 | $0.02105 | $0.02161 | $0.02105 | $183,115 | $14,184,609 |
| May-29 2026 | $0.02104 | $0.02054 | $0.02127 | $0.02089 | $185,873 | $13,956,536 |
| May-28 2026 | $0.02088 | $0.0203 | $0.02107 | $0.021 | $214,504 | $13,854,177 |