시가총액 $3.25T
-4.07%
볼륨 24시간 $270.66B
-7.52%
BTC % 54.51%
-0.38%
ETH % 11.21%
-1.24%
코인
33.766
+7
거래소
885
마지막 업데이트
48 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.036582 | $0.036396 | $0.037247 | $0.036968 | $3,255,946 | $23,691,018 |
| Dec-03 2025 | $0.037084 | $0.035868 | $0.037084 | $0.035912 | $3,857,639 | $24,014,616 |
| Dec-02 2025 | $0.035902 | $0.03356 | $0.036377 | $0.03365 | $3,353,626 | $23,272,347 |
| Dec-01 2025 | $0.033646 | $0.033181 | $0.035469 | $0.035469 | $3,806,632 | $21,813,277 |
| Nov-30 2025 | $0.036562 | $0.03641 | $0.03677 | $0.036557 | $2,770,677 | $23,670,993 |
| Nov-29 2025 | $0.036441 | $0.036355 | $0.03724 | $0.03724 | $2,865,772 | $23,606,830 |
| Nov-28 2025 | $0.037413 | $0.036716 | $0.037659 | $0.037195 | $3,593,664 | $24,253,850 |
| Nov-27 2025 | $0.03712 | $0.037099 | $0.037646 | $0.037493 | $3,337,273 | $24,080,622 |
| Nov-26 2025 | $0.037544 | $0.036194 | $0.037611 | $0.037291 | $3,657,031 | $24,374,425 |
| Nov-25 2025 | $0.037295 | $0.036322 | $0.037295 | $0.037054 | $4,790,612 | $24,226,095 |
| Nov-24 2025 | $0.036969 | $0.035166 | $0.037177 | $0.035234 | $4,728,717 | $23,981,738 |
| Nov-23 2025 | $0.035579 | $0.035483 | $0.036166 | $0.035483 | $3,893,692 | $23,095,394 |
| Nov-22 2025 | $0.035534 | $0.034942 | $0.035757 | $0.035583 | $5,833,934 | $23,079,419 |
| Nov-21 2025 | $0.034561 | $0.034046 | $0.037945 | $0.037397 | $10,211,283 | $22,461,340 |
| Nov-20 2025 | $0.037938 | $0.037085 | $0.040173 | $0.038657 | $5,819,730 | $24,400,866 |