時価総額 $3.18T
1.74%
ボリューム24h $166.05B
5.62%
BTC % 60.47%
0.48%
ETH % 6.98%
-0.28%
硬貨
31.744
+11
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 |
|---|---|---|---|---|---|---|
| May-01 2025 | $0.00329932 | $0.00318057 | $0.00332848 | $0.00323406 | $109,639 | $25,829,239 |
| Apr-30 2025 | $0.00321279 | $0.00317413 | $0.00334747 | $0.00332177 | $117,723 | $25,151,781 |
| Apr-29 2025 | $0.00332093 | $0.00326204 | $0.00380445 | $0.00327198 | $127,572 | $25,998,383 |
| Apr-28 2025 | $0.00325317 | $0.00295994 | $0.00325325 | $0.00295994 | $151,288 | $25,467,966 |
| Apr-27 2025 | $0.0029689 | $0.00294646 | $0.00309562 | $0.00297493 | $96,865 | $23,242,518 |
| Apr-26 2025 | $0.00299198 | $0.00294606 | $0.00301327 | $0.00296559 | $108,490 | $23,423,207 |
| Apr-25 2025 | $0.00295645 | $0.00279122 | $0.00309326 | $0.00280001 | $126,791 | $23,144,991 |
| Apr-24 2025 | $0.00279285 | $0.00262862 | $0.00279285 | $0.00271641 | $129,757 | $21,864,269 |
| Apr-23 2025 | $0.00276308 | $0.00264749 | $0.00305673 | $0.0027068 | $103,569 | $21,631,231 |
| Apr-22 2025 | $0.00257939 | $0.00233236 | $0.00266683 | $0.00237516 | $152,268 | $20,193,124 |
| Apr-21 2025 | $0.00237664 | $0.00237664 | $0.00251918 | $0.00243604 | $119,164 | $18,605,899 |
| Apr-20 2025 | $0.00243437 | $0.00236508 | $0.00247711 | $0.00247711 | $115,980 | $19,057,862 |
| Apr-19 2025 | $0.00250328 | $0.00238312 | $0.00252273 | $0.00238312 | $118,747 | $19,597,290 |
| Apr-18 2025 | $0.00237162 | $0.00234692 | $0.00252703 | $0.00243786 | $107,030 | $18,566,609 |
| Apr-17 2025 | $0.00241737 | $0.00231278 | $0.00246719 | $0.00231311 | $107,750 | $18,924,775 |