時価総額 $2.48T
-0.84%
ボリューム24h $167.25B
50.39%
BTC % 53.49%
-0.99%
ETH % 12.93%
1.54%
硬貨
29.198
+14
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-20 2024 | $0.0053144 | $0.00518869 | $0.00555292 | $0.00532373 | $235,600 | $41,604,599 |
| Oct-19 2024 | $0.00532773 | $0.00517706 | $0.00540237 | $0.00530358 | $186,614 | $41,708,905 |
| Oct-18 2024 | $0.00534367 | $0.00526609 | $0.0053644 | $0.00526609 | $199,530 | $41,833,678 |
| Oct-17 2024 | $0.00536766 | $0.00522537 | $0.00539558 | $0.00523454 | $199,464 | $42,021,555 |
| Oct-16 2024 | $0.00523146 | $0.00515272 | $0.0052357 | $0.00515272 | $203,676 | $40,955,292 |
| Oct-15 2024 | $0.00515129 | $0.00514582 | $0.00515466 | $0.00515056 | $217,025 | $40,327,655 |
| Oct-14 2024 | $0.00515348 | $0.00515052 | $0.00531887 | $0.00524544 | $226,452 | $40,344,779 |
| Oct-13 2024 | $0.0052193 | $0.00509166 | $0.0052494 | $0.00509654 | $230,192 | $40,860,069 |
| Oct-12 2024 | $0.00521208 | $0.0052014 | $0.00527823 | $0.00522471 | $237,132 | $40,803,528 |
| Oct-11 2024 | $0.00521843 | $0.00514271 | $0.00538382 | $0.00536334 | $232,595 | $40,853,260 |
| Oct-10 2024 | $0.00581907 | $0.00441249 | $0.00725476 | $0.00441668 | $407,513 | $45,555,440 |
| Oct-09 2024 | $0.00441532 | $0.00441137 | $0.00454372 | $0.00448074 | $234,957 | $34,566,011 |
| Oct-08 2024 | $0.00449682 | $0.00449582 | $0.00458566 | $0.00458489 | $197,074 | $35,204,056 |
| Oct-07 2024 | $0.00458546 | $0.00444975 | $0.00501611 | $0.0049939 | $195,373 | $35,897,939 |
| Oct-06 2024 | $0.0049521 | $0.00471113 | $0.00499383 | $0.00482176 | $145,030 | $38,768,280 |