Cap Mercado $3.43T
-1.72%
Volume 24h $269.85B
-13.12%
BTC % 55.13%
0.16%
ETH % 10.89%
-1.01%
Moedas
33.671
+2
Trocas
885
Última atualização
24 Segundos atrás
Preços históricos de Orgo (ORGO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.00776421 | $0.00759678 | $0.00849216 | $0.00812889 | $156,118 | - |
| Nov-14 2025 | $0.00788072 | $0.00788072 | $0.00918602 | $0.00840201 | $329,747 | - |
| Nov-13 2025 | $0.0082136 | $0.00795763 | $0.01049 | $0.010373 | $590,071 | - |
| Nov-12 2025 | $0.010392 | $0.00935901 | $0.011292 | $0.010286 | $532,606 | - |
| Nov-11 2025 | $0.00975609 | $0.00975609 | $0.012857 | $0.011923 | $1,057,146 | - |
| Nov-10 2025 | $0.011254 | $0.010965 | $0.015599 | $0.012579 | $745,245 | - |
| Nov-09 2025 | $0.012572 | $0.00799461 | $0.013869 | $0.00835825 | $916,064 | - |
| Nov-08 2025 | $0.00832927 | $0.00832927 | $0.011787 | $0.011787 | $376,457 | - |
| Nov-07 2025 | $0.011139 | $0.00837471 | $0.012308 | $0.00850004 | $1,226,005 | - |
| Nov-06 2025 | $0.00930641 | $0.00572119 | $0.012365 | $0.00631061 | $1,871,416 | - |
| Nov-05 2025 | $0.00682633 | $0.00473995 | $0.00717073 | $0.00497302 | $487,556 | - |
| Nov-04 2025 | $0.00478175 | $0.00418766 | $0.00581382 | $0.00581382 | $202,312 | - |
| Nov-03 2025 | $0.00570824 | $0.00454481 | $0.006496 | $0.00630016 | $309,135 | - |
| Nov-02 2025 | $0.0061514 | $0.00556449 | $0.0067099 | $0.00569345 | $52,554 | - |
| Nov-01 2025 | $0.00565227 | $0.00493984 | $0.00614974 | $0.00580652 | $181,594 | - |