時価総額 $2.59T
6.71%
ボリューム24h $224.32B
25.59%
BTC % 55.89%
0.62%
ETH % 11.97%
0.08%
硬貨
29.412
+12
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Nov-04 2024 | $0.00566858 | $0.00558403 | $0.00597055 | $0.00591333 | $217,922 | $44,377,353 |
| Nov-03 2024 | $0.00588362 | $0.00571761 | $0.00628018 | $0.00628018 | $184,385 | $46,060,813 |
| Nov-02 2024 | $0.00620705 | $0.00603796 | $0.00633468 | $0.00612491 | $207,253 | $48,592,820 |
| Nov-01 2024 | $0.0061476 | $0.00597035 | $0.00620626 | $0.00619847 | $218,080 | $48,127,371 |
| Oct-31 2024 | $0.00613277 | $0.00610992 | $0.0064353 | $0.0064353 | $204,551 | $48,011,277 |
| Oct-30 2024 | $0.00637468 | $0.00617328 | $0.00663023 | $0.00652012 | $164,064 | $49,905,139 |
| Oct-29 2024 | $0.00653339 | $0.00608523 | $0.00653339 | $0.00636376 | $197,050 | $51,147,569 |
| Oct-28 2024 | $0.00636634 | $0.00600598 | $0.00672293 | $0.00607526 | $269,351 | $49,839,824 |
| Oct-27 2024 | $0.00607036 | $0.00607036 | $0.00649289 | $0.00642555 | $154,248 | $47,522,684 |
| Oct-26 2024 | $0.00665566 | $0.00555733 | $0.00680025 | $0.00560998 | $263,814 | $52,104,795 |
| Oct-25 2024 | $0.00563859 | $0.00538052 | $0.00571804 | $0.00549533 | $231,216 | $44,142,573 |
| Oct-24 2024 | $0.00553418 | $0.00552013 | $0.00556166 | $0.0055503 | $227,202 | $43,325,123 |
| Oct-23 2024 | $0.00554105 | $0.00529537 | $0.00577191 | $0.00577191 | $183,101 | $43,378,906 |
| Oct-22 2024 | $0.00577025 | $0.00559385 | $0.00587505 | $0.00579009 | $186,253 | $45,173,273 |
| Oct-21 2024 | $0.00579204 | $0.00529 | $0.00593946 | $0.00531736 | $210,181 | $45,343,864 |