時価総額 $2.68T
-3.92%
ボリューム24h $345.74B
28.43%
BTC % 54.81%
-0.42%
ETH % 9.68%
-1.03%
硬貨
34.194
+7
取引所
885
最後の更新
13 秒 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.00085447 | $0.00082247 | $0.00088992 | $0.00084464 | $307,567 | $6,689,406 |
| Feb-02 2026 | $0.00084244 | $0.00080572 | $0.00087218 | $0.00080572 | $233,571 | $6,595,201 |
| Feb-01 2026 | $0.00078368 | $0.00078368 | $0.00083999 | $0.00083084 | $267,221 | $6,135,150 |
| Jan-31 2026 | $0.0008146 | $0.00077334 | $0.0008955 | $0.00089355 | $246,842 | $6,377,270 |
| Jan-30 2026 | $0.00089542 | $0.00088982 | $0.00091816 | $0.00091475 | $257,659 | $7,009,973 |
| Jan-29 2026 | $0.00090825 | $0.00089289 | $0.00092514 | $0.00092208 | $288,412 | $7,110,382 |
| Jan-28 2026 | $0.00093622 | $0.000907 | $0.00100213 | $0.00092443 | $280,119 | $7,329,359 |
| Jan-27 2026 | $0.00093606 | $0.00090859 | $0.00094409 | $0.00093888 | $266,592 | $7,328,115 |
| Jan-26 2026 | $0.00093869 | $0.0008904 | $0.00094989 | $0.0008904 | $266,410 | $7,348,695 |
| Jan-25 2026 | $0.00088838 | $0.00088643 | $0.00095798 | $0.00095596 | $271,518 | $6,954,822 |
| Jan-24 2026 | $0.00095889 | $0.00095281 | $0.00096838 | $0.00095732 | $269,560 | $7,506,859 |
| Jan-23 2026 | $0.00095569 | $0.00094943 | $0.00101265 | $0.00098845 | $243,324 | $7,481,803 |
| Jan-22 2026 | $0.00098435 | $0.00096057 | $0.00104239 | $0.00102882 | $315,860 | $7,706,196 |
| Jan-21 2026 | $0.00105789 | $0.00097615 | $0.00107495 | $0.00102612 | $314,906 | $8,281,896 |
| Jan-20 2026 | $0.00102198 | $0.00100498 | $0.00107039 | $0.00107039 | $265,652 | $8,000,767 |