시가총액 $3.72T
1.68%
볼륨 24시간 $316.07B
-16.44%
BTC % 59.12%
-1.04%
ETH % 8.7%
2.18%
코인
31.917
+10
거래소
885
마지막 업데이트
3 의사록 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 |
|---|---|---|---|---|---|---|
| May-22 2025 | $0.069832 | $0.067012 | $0.07075 | $0.067012 | $11,317,907 | $48,346,333 |
| May-21 2025 | $0.066689 | $0.064249 | $0.066852 | $0.064403 | $8,040,460 | $46,172,322 |
| May-20 2025 | $0.0643 | $0.062509 | $0.065758 | $0.064748 | $6,290,353 | $44,519,644 |
| May-19 2025 | $0.064258 | $0.061788 | $0.065631 | $0.065631 | $5,671,531 | $44,493,919 |
| May-18 2025 | $0.064027 | $0.062079 | $0.066299 | $0.06328 | $4,995,569 | $44,334,412 |
| May-17 2025 | $0.063197 | $0.062119 | $0.064762 | $0.064762 | $4,741,194 | $43,763,433 |
| May-16 2025 | $0.064859 | $0.064859 | $0.068104 | $0.066923 | $4,808,746 | $44,918,868 |
| May-15 2025 | $0.066321 | $0.066321 | $0.071043 | $0.070684 | $6,280,618 | $45,927,357 |
| May-14 2025 | $0.070546 | $0.070416 | $0.07423 | $0.073884 | $6,366,751 | $48,857,420 |
| May-13 2025 | $0.074003 | $0.066888 | $0.074612 | $0.07068 | $7,966,233 | $51,262,743 |
| May-12 2025 | $0.070948 | $0.069916 | $0.073638 | $0.070098 | $12,261,630 | $49,145,784 |
| May-11 2025 | $0.070504 | $0.06982 | $0.074625 | $0.072036 | $16,875,599 | $48,835,526 |
| May-10 2025 | $0.070962 | $0.066306 | $0.070962 | $0.066885 | $7,746,675 | $49,156,014 |
| May-09 2025 | $0.06598 | $0.063164 | $0.066471 | $0.063181 | $9,878,952 | $45,706,068 |
| May-08 2025 | $0.063 | $0.055589 | $0.063 | $0.055589 | $7,240,701 | $43,653,029 |