시가총액 $2.43T
-5.98%
볼륨 24시간 $161.24B
36.12%
BTC % 54.02%
2.36%
ETH % 9.35%
1.17%
코인
34.249
+6
거래소
885
마지막 업데이트
15 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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $6.344 | $6.312 | $6.379 | $6.351 | $46,041,664 | - |
| Feb-21 2026 | $6.391 | $6.360 | $6.427 | $6.427 | $43,831,965 | - |
| Feb-20 2026 | $6.485 | $6.438 | $6.530 | $6.509 | $42,911,827 | - |
| Feb-19 2026 | $6.509 | $6.509 | $6.616 | $6.591 | $36,664,838 | - |
| Feb-18 2026 | $6.604 | $6.600 | $6.729 | $6.717 | $37,234,256 | - |
| Feb-17 2026 | $6.696 | $6.692 | $6.900 | $6.863 | $39,820,997 | - |
| Feb-16 2026 | $6.879 | $6.779 | $6.988 | $6.801 | $47,471,568 | - |
| Feb-15 2026 | $6.810 | $6.647 | $6.887 | $6.663 | $48,000,484 | - |
| Feb-14 2026 | $6.656 | $6.382 | $6.719 | $6.413 | $45,454,424 | - |
| Feb-13 2026 | $6.428 | $6.214 | $6.478 | $6.234 | $45,518,951 | - |
| Feb-12 2026 | $6.248 | $6.175 | $6.300 | $6.194 | $41,977,743 | - |
| Feb-11 2026 | $6.203 | $6.146 | $6.263 | $6.177 | $41,979,031 | - |
| Feb-10 2026 | $6.173 | $6.140 | $6.246 | $6.171 | $38,868,746 | - |
| Feb-09 2026 | $6.217 | $6.111 | $6.235 | $6.210 | $39,190,240 | - |
| Feb-08 2026 | $6.224 | $6.186 | $6.427 | $6.427 | $41,746,006 | - |