時価総額 $2.80T
0.49%
ボリューム24h $194.15B
-21.05%
BTC % 55.85%
0.07%
ETH % 10.12%
0.98%
硬貨
34.531
取引所
885
最後の更新
59 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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.00079274 | $0.00079089 | $0.00079867 | $0.00079623 | $190,351 | $6,206,123 |
| Apr-24 2026 | $0.00079628 | $0.00079628 | $0.00080116 | $0.0008005 | $176,491 | $6,233,848 |
| Apr-23 2026 | $0.00079996 | $0.00079283 | $0.0008114 | $0.00081063 | $176,046 | $6,262,622 |
| Apr-22 2026 | $0.00081416 | $0.00078924 | $0.00081801 | $0.00079147 | $199,785 | $6,373,796 |
| Apr-21 2026 | $0.00078362 | $0.00078106 | $0.0007945 | $0.00078617 | $175,029 | $6,134,748 |
| Apr-20 2026 | $0.00078784 | $0.00076683 | $0.0007907 | $0.00076683 | $185,733 | $6,167,763 |
| Apr-19 2026 | $0.00076715 | $0.00076715 | $0.00078704 | $0.00078566 | $179,853 | $6,005,744 |
| Apr-18 2026 | $0.00078559 | $0.00078455 | $0.00084214 | $0.00084214 | $198,516 | $6,150,128 |
| Apr-17 2026 | $0.00084147 | $0.00081314 | $0.00084769 | $0.00081812 | $174,595 | $6,587,596 |
| Apr-16 2026 | $0.00081774 | $0.00080308 | $0.0008192 | $0.00080585 | $183,360 | $6,401,841 |
| Apr-15 2026 | $0.00080781 | $0.00078772 | $0.00082737 | $0.00082588 | $186,460 | $6,324,078 |
| Apr-14 2026 | $0.00082475 | $0.00082363 | $0.00085244 | $0.00085244 | $203,238 | $6,456,673 |
| Apr-13 2026 | $0.00085444 | $0.00080824 | $0.00085444 | $0.00081146 | $258,109 | $6,689,109 |
| Apr-12 2026 | $0.00081129 | $0.00080939 | $0.00082877 | $0.00082877 | $280,471 | $6,351,307 |
| Apr-11 2026 | $0.00082937 | $0.00082589 | $0.0008341 | $0.00082755 | $277,278 | $6,492,885 |