時価総額 $2.74T
-0.19%
ボリューム24h $285.77B
16.12%
BTC % 55.72%
0.1%
ETH % 10%
-0.5%
硬貨
34.542
+6
取引所
885
最後の更新
1 分 前
Origin (LGNS) 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 |
|---|---|---|---|---|---|---|
| Apr-28 2026 | $4.0815 | $3.9249 | $4.0815 | $3.9302 | $61,489,000 | - |
| Apr-27 2026 | $3.9338 | $3.8206 | $3.9535 | $3.8390 | $53,005,881 | - |
| Apr-26 2026 | $3.8441 | $3.8025 | $3.8650 | $3.8226 | $46,180,891 | - |
| Apr-25 2026 | $3.8233 | $3.3668 | $3.8957 | $3.3668 | $64,416,700 | - |
| Apr-24 2026 | $3.3280 | $3.3280 | $3.6659 | $3.6659 | $65,056,679 | - |
| Apr-23 2026 | $3.7102 | $3.7102 | $4.1776 | $4.1776 | $82,644,633 | - |
| Apr-22 2026 | $4.1582 | $4.1582 | $4.2884 | $4.2884 | $48,827,939 | - |
| Apr-21 2026 | $4.2608 | $4.2471 | $4.2926 | $4.2699 | $47,451,865 | - |
| Apr-20 2026 | $4.2699 | $4.2560 | $4.3186 | $4.2814 | $48,477,499 | - |
| Apr-19 2026 | $4.2795 | $4.1978 | $4.4105 | $4.3408 | $57,852,595 | - |
| Apr-18 2026 | $4.3478 | $4.3478 | $4.5773 | $4.5735 | $50,514,979 | - |
| Apr-17 2026 | $4.5809 | $4.5522 | $4.6259 | $4.5918 | $49,325,325 | - |
| Apr-16 2026 | $4.5963 | $4.5153 | $4.7234 | $4.5699 | $58,418,800 | - |
| Apr-15 2026 | $4.5835 | $4.5823 | $4.7357 | $4.7357 | $55,132,245 | - |
| Apr-14 2026 | $4.7184 | $4.7142 | $4.9209 | $4.9209 | $57,155,505 | - |