시가총액 $2.22T
0.09%
볼륨 24시간 $97.69B
-20.96%
BTC % 53.07%
0.15%
ETH % 12.99%
-0.23%
코인
28.741
거래소
885
마지막 업데이트
1 분 전에
ORIGYN Foundation (OGY) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Sep-13 2024 | $0.00683847 | $0.00680833 | $0.00691005 | $0.00683279 | $191,169 | $53,535,931 |
| Sep-12 2024 | $0.00683693 | $0.00667299 | $0.00694395 | $0.00683295 | $244,805 | $53,523,909 |
| Sep-11 2024 | $0.00690894 | $0.00661526 | $0.00690894 | $0.00681396 | $367,519 | $54,087,688 |
| Sep-10 2024 | $0.00684437 | $0.00663124 | $0.00684437 | $0.00666902 | $291,132 | $53,582,190 |
| Sep-09 2024 | $0.0066728 | $0.00640163 | $0.00667566 | $0.00644913 | $386,071 | $52,238,971 |
| Sep-08 2024 | $0.00643672 | $0.006282 | $0.00710664 | $0.00632012 | $341,807 | $50,390,825 |
| Sep-07 2024 | $0.0062967 | $0.0062967 | $0.00637819 | $0.00631745 | $284,695 | $49,294,681 |
| Sep-06 2024 | $0.00626968 | $0.00620595 | $0.00663619 | $0.00657466 | $323,698 | $49,083,114 |
| Sep-05 2024 | $0.00655614 | $0.00653917 | $0.0067806 | $0.0067806 | $295,543 | $51,325,688 |
| Sep-04 2024 | $0.00679373 | $0.00659228 | $0.00681416 | $0.00671518 | $315,551 | $53,185,705 |
| Sep-03 2024 | $0.0067449 | $0.00641629 | $0.00686108 | $0.00683165 | $328,799 | $52,803,473 |
| Sep-02 2024 | $0.00680989 | $0.00668451 | $0.00708045 | $0.00698896 | $336,485 | $53,312,221 |
| Sep-01 2024 | $0.00701708 | $0.00696369 | $0.00702397 | $0.00701699 | $297,447 | $54,934,219 |
| Aug-31 2024 | $0.0070101 | $0.00697475 | $0.00704181 | $0.0070181 | $323,926 | $54,879,562 |
| Aug-30 2024 | $0.00700601 | $0.0065477 | $0.00701862 | $0.00656504 | $411,451 | $54,847,562 |