시가총액 $3.12T
0.89%
볼륨 24시간 $175.22B
31.84%
BTC % 60%
-0.13%
ETH % 6.94%
0.28%
코인
31.718
+20
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 |
|---|---|---|---|---|---|---|
| Apr-28 2025 | $0.00325317 | $0.00295994 | $0.00325325 | $0.00295994 | $151,288 | $25,467,966 |
| Apr-27 2025 | $0.0029689 | $0.00294646 | $0.00309562 | $0.00297493 | $96,865 | $23,242,518 |
| Apr-26 2025 | $0.00299198 | $0.00294606 | $0.00301327 | $0.00296559 | $108,490 | $23,423,207 |
| Apr-25 2025 | $0.00295645 | $0.00279122 | $0.00309326 | $0.00280001 | $126,791 | $23,144,991 |
| Apr-24 2025 | $0.00279285 | $0.00262862 | $0.00279285 | $0.00271641 | $129,757 | $21,864,269 |
| Apr-23 2025 | $0.00276308 | $0.00264749 | $0.00305673 | $0.0027068 | $103,569 | $21,631,231 |
| Apr-22 2025 | $0.00257939 | $0.00233236 | $0.00266683 | $0.00237516 | $152,268 | $20,193,124 |
| Apr-21 2025 | $0.00237664 | $0.00237664 | $0.00251918 | $0.00243604 | $119,164 | $18,605,899 |
| Apr-20 2025 | $0.00243437 | $0.00236508 | $0.00247711 | $0.00247711 | $115,980 | $19,057,862 |
| Apr-19 2025 | $0.00250328 | $0.00238312 | $0.00252273 | $0.00238312 | $118,747 | $19,597,290 |
| Apr-18 2025 | $0.00237162 | $0.00234692 | $0.00252703 | $0.00243786 | $107,030 | $18,566,609 |
| Apr-17 2025 | $0.00241737 | $0.00231278 | $0.00246719 | $0.00231311 | $107,750 | $18,924,775 |
| Apr-16 2025 | $0.00230379 | $0.00230379 | $0.00248465 | $0.00241885 | $113,196 | $18,035,598 |
| Apr-15 2025 | $0.00243958 | $0.00237156 | $0.00245281 | $0.00239725 | $104,232 | $19,098,621 |
| Apr-14 2025 | $0.00241205 | $0.00222529 | $0.00245383 | $0.00237303 | $113,151 | $18,883,131 |