時価総額 $2.46T
2.63%
ボリューム24h $188.12B
-10.52%
BTC % 52.35%
-2.78%
ETH % 9.1%
-2.96%
硬貨
34.257
+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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.00073489 | $0.00072024 | $0.0007523 | $0.00075115 | $298,094 | $5,753,246 |
| Feb-22 2026 | $0.00075175 | $0.00074985 | $0.00076652 | $0.00076378 | $259,414 | $5,885,249 |
| Feb-21 2026 | $0.0007663 | $0.00076275 | $0.00076989 | $0.00076429 | $281,307 | $5,999,130 |
| Feb-20 2026 | $0.00076541 | $0.0007515 | $0.00076571 | $0.00075165 | $265,189 | $5,992,173 |
| Feb-19 2026 | $0.00074973 | $0.0007405 | $0.00075422 | $0.00074831 | $266,204 | $5,869,408 |
| Feb-18 2026 | $0.00074561 | $0.00074318 | $0.0007654 | $0.00076113 | $276,338 | $5,837,186 |
| Feb-17 2026 | $0.00076042 | $0.00075342 | $0.00079841 | $0.00079519 | $268,709 | $5,953,074 |
| Feb-16 2026 | $0.00079332 | $0.00078501 | $0.00080759 | $0.00079722 | $287,825 | $6,210,627 |
| Feb-15 2026 | $0.00078848 | $0.00078287 | $0.00082069 | $0.00080158 | $273,663 | $6,172,780 |
| Feb-14 2026 | $0.00080288 | $0.00080288 | $0.00087472 | $0.00085763 | $237,903 | $6,285,536 |
| Feb-13 2026 | $0.00085819 | $0.00081324 | $0.00085987 | $0.00081659 | $264,879 | $6,718,537 |
| Feb-12 2026 | $0.00081682 | $0.00079537 | $0.00083856 | $0.00079537 | $270,837 | $6,394,599 |
| Feb-11 2026 | $0.00079413 | $0.00077646 | $0.00081367 | $0.00081079 | $253,931 | $6,216,960 |
| Feb-10 2026 | $0.00080507 | $0.00076768 | $0.00080957 | $0.00079135 | $292,431 | $6,302,649 |
| Feb-09 2026 | $0.00079358 | $0.00076843 | $0.00080176 | $0.00079512 | $276,683 | $6,212,701 |