시가총액 $3.52T
1.02%
볼륨 24시간 $298.04B
-4.01%
BTC % 55%
0.89%
ETH % 11.56%
0%
코인
34.048
+12
거래소
885
마지막 업데이트
43 초 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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.00151691 | $0.00123859 | $0.00153324 | $0.0012679 | $303,661 | $11,875,381 |
| Jan-13 2026 | $0.001272 | $0.001072 | $0.00131766 | $0.001072 | $291,325 | $9,958,073 |
| Jan-12 2026 | $0.00106751 | $0.00106736 | $0.00111167 | $0.00107779 | $285,141 | $8,357,188 |
| Jan-11 2026 | $0.00107545 | $0.00107545 | $0.00111114 | $0.00109121 | $286,495 | $8,419,379 |
| Jan-10 2026 | $0.00108841 | $0.00107975 | $0.00110939 | $0.00109988 | $296,636 | $8,520,780 |
| Jan-09 2026 | $0.00110663 | $0.00108638 | $0.00115258 | $0.00110042 | $288,817 | $8,663,443 |
| Jan-08 2026 | $0.00109755 | $0.00108028 | $0.0011403 | $0.00113475 | $289,065 | $8,592,382 |
| Jan-07 2026 | $0.00112762 | $0.00112762 | $0.00118543 | $0.00118543 | $278,446 | $8,827,757 |
| Jan-06 2026 | $0.00118692 | $0.00114532 | $0.00122945 | $0.0011992 | $322,566 | $9,292,015 |
| Jan-05 2026 | $0.00120025 | $0.00113465 | $0.00123049 | $0.00116248 | $254,303 | $9,396,397 |
| Jan-04 2026 | $0.00116262 | $0.00111371 | $0.00116303 | $0.00111957 | $344,220 | $9,101,808 |
| Jan-03 2026 | $0.00110981 | $0.00108775 | $0.00112955 | $0.00112529 | $283,234 | $8,688,312 |
| Jan-02 2026 | $0.00111378 | $0.00105628 | $0.00112535 | $0.00106365 | $275,651 | $8,719,423 |
| Jan-01 2026 | $0.00106467 | $0.00100416 | $0.0010857 | $0.00100416 | $274,152 | $8,334,968 |
| Dec-31 2025 | $0.00099986 | $0.00095182 | $0.00101173 | $0.00100334 | $281,632 | $7,827,604 |