Cap Mercado $4.04T
0.69%
Volume 24h $164.47B
BTC % 55.14%
-0.07%
ETH % 11.74%
-0.76%
Moedas
33.517
+1
Trocas
885
Última atualização
39 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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.0061335 | $0.004867 | $0.0061335 | $0.00571514 | $109,761 | - |
| Oct-23 2025 | $0.00554168 | $0.00551318 | $0.00597472 | $0.00551318 | $110,333 | - |
| Oct-22 2025 | $0.00549403 | $0.00472591 | $0.00622512 | $0.00495118 | $211,000 | - |
| Oct-21 2025 | $0.00514534 | $0.00424065 | $0.00569737 | $0.00474557 | $156,806 | - |
| Oct-20 2025 | $0.00475265 | $0.00411744 | $0.00500646 | $0.00474983 | $166,470 | - |
| Oct-19 2025 | $0.00474425 | $0.00474425 | $0.00519161 | $0.00485807 | $93,454 | - |
| Oct-18 2025 | $0.00479507 | $0.00479507 | $0.00594382 | $0.00563059 | $117,087 | - |
| Oct-17 2025 | $0.00566816 | $0.00455216 | $0.00569612 | $0.00481948 | $217,915 | - |
| Oct-16 2025 | $0.00509489 | $0.00509489 | $0.00669646 | $0.00629847 | $262,937 | - |
| Oct-15 2025 | $0.0063295 | $0.00601402 | $0.00803522 | $0.00779983 | $245,252 | - |
| Oct-14 2025 | $0.00771877 | $0.00738169 | $0.00929284 | $0.00929284 | $211,694 | - |
| Oct-13 2025 | $0.00886424 | $0.00670674 | $0.00886424 | $0.00670674 | $360,751 | - |
| Oct-12 2025 | $0.00672664 | $0.00559759 | $0.0078425 | $0.00579612 | $276,310 | - |
| Oct-11 2025 | $0.00556947 | $0.00426672 | $0.00556947 | $0.00522622 | $291,912 | - |
| Oct-10 2025 | $0.00534458 | $0.00465268 | $0.00732806 | $0.00612155 | $328,666 | - |