시가총액 $2.50T
0.09%
볼륨 24시간 $98.33B
10.5%
BTC % 53.9%
-0.03%
ETH % 9.94%
0.2%
코인
34.457
+1
거래소
885
마지막 업데이트
55 초 전에
Origin (LGNS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $5.487 | $5.429 | $5.513 | $5.449 | $49,077,394 | - |
| Apr-03 2026 | $5.449 | $5.379 | $5.488 | $5.393 | $54,322,646 | - |
| Apr-02 2026 | $5.397 | $5.317 | $5.485 | $5.330 | $56,649,984 | - |
| Apr-01 2026 | $5.331 | $5.008 | $5.477 | $5.008 | $69,308,613 | - |
| Mar-31 2026 | $4.9676 | $4.5115 | $4.9676 | $4.7137 | $74,711,812 | - |
| Mar-30 2026 | $4.7354 | $4.7354 | $5.597 | $5.597 | $97,306,267 | - |
| Mar-29 2026 | $5.626 | $5.477 | $6.031 | $5.683 | $97,158,773 | - |
| Mar-28 2026 | $5.677 | $4.4108 | $6.150 | $6.150 | $135,520,918 | - |
| Mar-27 2026 | $6.124 | $6.090 | $6.176 | $6.114 | $63,161,304 | - |
| Mar-26 2026 | $6.124 | $6.065 | $6.171 | $6.078 | $59,373,995 | - |
| Mar-25 2026 | $6.086 | $6.079 | $6.146 | $6.106 | $63,582,540 | - |
| Mar-24 2026 | $6.155 | $6.082 | $6.167 | $6.098 | $61,588,976 | - |
| Mar-23 2026 | $6.110 | $6.102 | $6.159 | $6.155 | $54,119,300 | - |
| Mar-22 2026 | $6.128 | $6.126 | $6.195 | $6.172 | $53,784,855 | - |
| Mar-21 2026 | $6.168 | $6.154 | $6.237 | $6.167 | $56,595,135 | - |