Cap Mercado $4.56T
1.7%
Volume 24h $306.18B
-38.13%
BTC % 54.65%
0.43%
ETH % 12.1%
0%
Moedas
33.322
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00711786 | $0.00562012 | $0.00739514 | $0.00655006 | $896,806 | - |
| Oct-03 2025 | $0.00649744 | $0.00468121 | $0.00764448 | $0.00693181 | $1,038,487 | - |
| Oct-02 2025 | $0.00601054 | $0.00562564 | $0.00757498 | $0.00757498 | $882,378 | - |
| Oct-01 2025 | $0.00644333 | $0.005632 | $0.00736585 | $0.00617804 | $1,065,285 | - |
| Sep-30 2025 | $0.00621569 | $0.00415102 | $0.00786521 | $0.00472999 | $1,195,156 | - |
| Sep-29 2025 | $0.00416497 | $0.0034548 | $0.00447679 | $0.0034548 | $793,393 | - |
| Sep-28 2025 | $0.00342196 | $0.00327958 | $0.00412921 | $0.00374785 | $693,493 | - |
| Sep-27 2025 | $0.00325506 | $0.00269484 | $0.00365359 | $0.00282364 | $722,187 | - |
| Sep-26 2025 | $0.00317619 | $0.00241813 | $0.00329201 | $0.00241813 | $736,577 | - |
| Sep-25 2025 | $0.00241731 | $0.00238882 | $0.0036448 | $0.00310948 | $796,398 | - |
| Sep-24 2025 | $0.00314571 | $0.00258648 | $0.00395255 | $0.00313926 | $698,813 | - |
| Sep-23 2025 | $0.00312442 | $0.00238568 | $0.00312442 | $0.00253178 | $778,386 | - |
| Sep-22 2025 | $0.00258911 | $0.00253229 | $0.00300249 | $0.00300249 | $705,632 | - |
| Sep-21 2025 | $0.00336859 | $0.00299412 | $0.00415642 | $0.00308044 | $764,406 | - |
| Sep-20 2025 | $0.00312289 | $0.00304049 | $0.00380336 | $0.00351366 | $793,024 | - |