時価総額 $2.25T
-0.25%
ボリューム24h $162.21B
-14.37%
BTC % 53.42%
0.18%
ETH % 12.63%
0.15%
硬貨
28.987
+18
取引所
885
最後の更新
1 分 前
ORIGYN Foundation (OGY) 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 | $0.00493402 | $0.00493402 | $0.00539644 | $0.00510612 | $210,563 | $38,626,717 |
| Oct-02 2024 | $0.00510514 | $0.00509397 | $0.00548336 | $0.00545945 | $246,931 | $39,966,332 |
| Oct-01 2024 | $0.00543412 | $0.00526636 | $0.00579057 | $0.00576631 | $282,712 | $42,541,809 |
| Sep-30 2024 | $0.00577268 | $0.00564343 | $0.00600855 | $0.00591499 | $266,838 | $45,192,267 |
| Sep-29 2024 | $0.00581426 | $0.00554105 | $0.00601408 | $0.00560426 | $263,767 | $45,517,778 |
| Sep-28 2024 | $0.00560252 | $0.0055412 | $0.00564661 | $0.00559489 | $222,234 | $43,860,136 |
| Sep-27 2024 | $0.00558102 | $0.0055558 | $0.00578668 | $0.0057646 | $286,760 | $43,691,842 |
| Sep-26 2024 | $0.00575689 | $0.00566945 | $0.00582266 | $0.00573761 | $221,679 | $45,068,659 |
| Sep-25 2024 | $0.00578737 | $0.00566815 | $0.00602237 | $0.00601597 | $248,442 | $45,307,249 |
| Sep-24 2024 | $0.00600923 | $0.00598782 | $0.00610664 | $0.00606 | $200,793 | $47,044,115 |
| Sep-23 2024 | $0.00605583 | $0.00589519 | $0.00619013 | $0.00589519 | $202,204 | $47,408,927 |
| Sep-22 2024 | $0.00590191 | $0.00578356 | $0.00598982 | $0.00591014 | $213,661 | $46,203,990 |
| Sep-21 2024 | $0.00591298 | $0.00583042 | $0.00597091 | $0.00592364 | $198,880 | $46,290,658 |
| Sep-20 2024 | $0.00592483 | $0.00582145 | $0.00595798 | $0.0059243 | $222,670 | $46,383,384 |
| Sep-19 2024 | $0.00592097 | $0.00577415 | $0.00605962 | $0.00598972 | $230,184 | $46,353,206 |