시가총액 $2.75T
-3.35%
볼륨 24시간 $329.79B
15.23%
BTC % 54.93%
-0.67%
ETH % 9.75%
-1.02%
코인
34.191
+7
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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.024441 | $0.023657 | $0.025219 | $0.024684 | $4,610,941 | $16,134,045 |
| Feb-02 2026 | $0.024756 | $0.023124 | $0.024815 | $0.023693 | $4,303,211 | $16,323,271 |
| Feb-01 2026 | $0.023485 | $0.023485 | $0.025471 | $0.025466 | $4,133,865 | $15,477,475 |
| Jan-31 2026 | $0.025083 | $0.024505 | $0.027811 | $0.027811 | $5,710,160 | $16,501,930 |
| Jan-30 2026 | $0.027911 | $0.027442 | $0.028359 | $0.028359 | $4,153,966 | $18,346,553 |
| Jan-29 2026 | $0.02835 | $0.027941 | $0.030272 | $0.030272 | $4,755,831 | $18,652,196 |
| Jan-28 2026 | $0.030387 | $0.029968 | $0.030607 | $0.030607 | $2,799,734 | $20,004,339 |
| Jan-27 2026 | $0.030526 | $0.029732 | $0.03067 | $0.030127 | $3,006,752 | $20,103,940 |
| Jan-26 2026 | $0.030114 | $0.028657 | $0.03023 | $0.028657 | $3,420,167 | $19,803,121 |
| Jan-25 2026 | $0.028585 | $0.028569 | $0.030393 | $0.030266 | $2,925,664 | $18,808,745 |
| Jan-24 2026 | $0.030302 | $0.030178 | $0.030519 | $0.030336 | $2,603,458 | $19,950,108 |
| Jan-23 2026 | $0.030232 | $0.029879 | $0.030752 | $0.030153 | $2,936,446 | $19,915,496 |
| Jan-22 2026 | $0.029994 | $0.029874 | $0.030663 | $0.0305 | $2,803,019 | $19,814,634 |
| Jan-21 2026 | $0.03056 | $0.029617 | $0.030833 | $0.029686 | $3,790,582 | $20,204,163 |
| Jan-20 2026 | $0.029705 | $0.029705 | $0.03091 | $0.030901 | $3,085,693 | $19,649,665 |