시가총액 $2.55T
-4%
볼륨 24시간 $148.76B
23.61%
BTC % 50.97%
-1.39%
ETH % 15.59%
1.79%
코인
28.302
+24
거래소
885
마지막 업데이트
27 초 전에
Origin Protocol (OGN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-29 2024 | $0.100462 | $0.100462 | $0.11169 | $0.103109 | $22,282,129 | $59,617,362 |
| Jul-28 2024 | $0.102182 | $0.101261 | $0.104914 | $0.103829 | $5,162,670 | $60,622,931 |
| Jul-27 2024 | $0.104686 | $0.100901 | $0.104915 | $0.103766 | $14,080,563 | $62,060,877 |
| Jul-26 2024 | $0.104431 | $0.091676 | $0.10928 | $0.091676 | $13,477,744 | $61,860,188 |
| Jul-25 2024 | $0.091351 | $0.087606 | $0.093938 | $0.093938 | $8,129,741 | $54,085,831 |
| Jul-24 2024 | $0.094071 | $0.094071 | $0.098702 | $0.096206 | $5,482,972 | $55,662,814 |
| Jul-23 2024 | $0.095997 | $0.095761 | $0.100585 | $0.099548 | $8,553,732 | $56,789,431 |
| Jul-22 2024 | $0.097653 | $0.097653 | $0.102264 | $0.102264 | $15,991,334 | $57,658,606 |
| Jul-21 2024 | $0.102944 | $0.09621 | $0.103021 | $0.101691 | $6,362,222 | $60,755,332 |
| Jul-20 2024 | $0.101622 | $0.099707 | $0.101799 | $0.101663 | $4,537,284 | $59,973,284 |
| Jul-19 2024 | $0.101546 | $0.093663 | $0.102564 | $0.095706 | $6,616,963 | $59,937,366 |
| Jul-18 2024 | $0.095888 | $0.094842 | $0.100741 | $0.098933 | $6,343,530 | $56,567,627 |
| Jul-17 2024 | $0.098449 | $0.09825 | $0.10161 | $0.099646 | $6,723,118 | $58,080,645 |
| Jul-16 2024 | $0.098545 | $0.095878 | $0.101146 | $0.099362 | $8,615,279 | $58,110,033 |
| Jul-15 2024 | $0.098589 | $0.093976 | $0.098589 | $0.093976 | $6,966,103 | $58,080,404 |