時価総額 $2.58T
3.86%
ボリューム24h $151.43B
40.03%
BTC % 54.26%
0.88%
ETH % 10.09%
2.08%
硬貨
34.460
+3
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.00074706 | $0.00072879 | $0.00074706 | $0.00073291 | $265,515 | $5,848,504 |
| Apr-04 2026 | $0.00073313 | $0.00072736 | $0.00073313 | $0.00072932 | $238,744 | $5,739,436 |
| Apr-03 2026 | $0.00072995 | $0.00072403 | $0.00073191 | $0.00072984 | $308,857 | $5,714,587 |
| Apr-02 2026 | $0.00073097 | $0.0007211 | $0.00074468 | $0.00074425 | $262,683 | $5,722,529 |
| Apr-01 2026 | $0.00074421 | $0.00073901 | $0.0007503 | $0.00074268 | $259,965 | $5,826,185 |
| Mar-31 2026 | $0.00074166 | $0.0007206 | $0.00074222 | $0.00072683 | $308,250 | $5,806,239 |
| Mar-30 2026 | $0.00072512 | $0.00071804 | $0.00073944 | $0.00071804 | $303,256 | $5,676,747 |
| Mar-29 2026 | $0.00071824 | $0.00071824 | $0.00072943 | $0.00072365 | $247,316 | $5,622,862 |
| Mar-28 2026 | $0.00072446 | $0.0007209 | $0.00073067 | $0.00072296 | $285,201 | $5,671,569 |
| Mar-27 2026 | $0.00071785 | $0.00071609 | $0.0007513 | $0.0007513 | $266,592 | $5,619,858 |
| Mar-26 2026 | $0.00075098 | $0.00074488 | $0.00076928 | $0.00076928 | $280,865 | $5,879,154 |
| Mar-25 2026 | $0.00076973 | $0.00075994 | $0.00077263 | $0.00076378 | $287,129 | $6,025,941 |
| Mar-24 2026 | $0.00075864 | $0.00074596 | $0.00076885 | $0.00076485 | $260,453 | $5,939,180 |
| Mar-23 2026 | $0.00076269 | $0.00073154 | $0.0007718 | $0.00074765 | $288,545 | $5,970,879 |
| Mar-22 2026 | $0.00075116 | $0.00074698 | $0.00076274 | $0.00074844 | $279,790 | $5,880,627 |