시가총액 $2.40T
-1.64%
볼륨 24시간 $193.81B
0.13%
BTC % 53.77%
-0.31%
ETH % 9.36%
-0.42%
코인
34.257
+4
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.019468 | $0.01884 | $0.020102 | $0.020102 | $4,234,940 | $12,864,977 |
| Feb-22 2026 | $0.020212 | $0.020171 | $0.021489 | $0.021489 | $3,471,141 | $13,371,041 |
| Feb-21 2026 | $0.021637 | $0.021637 | $0.021981 | $0.021964 | $2,593,544 | $14,322,998 |
| Feb-20 2026 | $0.021985 | $0.021744 | $0.022366 | $0.021752 | $4,225,030 | $14,554,062 |
| Feb-19 2026 | $0.021658 | $0.021494 | $0.022583 | $0.022583 | $4,921,148 | $14,343,066 |
| Feb-18 2026 | $0.022607 | $0.02244 | $0.024279 | $0.024279 | $6,478,173 | $15,013,409 |
| Feb-17 2026 | $0.024188 | $0.024112 | $0.02753 | $0.026729 | $27,527,520 | $16,069,421 |
| Feb-16 2026 | $0.026492 | $0.022135 | $0.02838 | $0.022217 | $30,959,052 | $17,389,949 |
| Feb-15 2026 | $0.022112 | $0.022013 | $0.023292 | $0.023292 | $3,299,469 | $14,521,204 |
| Feb-14 2026 | $0.023408 | $0.022361 | $0.023484 | $0.022361 | $2,990,201 | $15,379,190 |
| Feb-13 2026 | $0.022267 | $0.020953 | $0.022341 | $0.021561 | $3,542,188 | $14,634,014 |
| Feb-12 2026 | $0.021461 | $0.020911 | $0.021794 | $0.021132 | $3,546,091 | $14,111,038 |
| Feb-11 2026 | $0.021104 | $0.020509 | $0.021557 | $0.021504 | $4,106,732 | $13,883,386 |
| Feb-10 2026 | $0.021486 | $0.021106 | $0.021841 | $0.021815 | $3,304,482 | $14,141,380 |
| Feb-09 2026 | $0.021913 | $0.021019 | $0.022242 | $0.022064 | $3,818,771 | $14,410,840 |