Cap Mercado $2.39T
-11.4%
Volume 24h $618.54B
46.68%
BTC % 53.97%
-1.27%
ETH % 9.59%
-1.56%
Moedas
34.199
+4
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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.00840126 | $0.00760762 | $0.00861993 | $0.00818927 | $368,344 | - |
| Feb-03 2026 | $0.00771223 | $0.00771223 | $0.012483 | $0.011528 | $617,755 | - |
| Feb-02 2026 | $0.011552 | $0.010943 | $0.013016 | $0.012498 | $420,473 | - |
| Feb-01 2026 | $0.01188 | $0.01188 | $0.015693 | $0.015501 | $472,639 | - |
| Jan-31 2026 | $0.016197 | $0.010549 | $0.016197 | $0.010687 | $1,000,082 | - |
| Jan-30 2026 | $0.010812 | $0.00943282 | $0.011687 | $0.011251 | $553,651 | - |
| Jan-29 2026 | $0.011413 | $0.010653 | $0.015172 | $0.013624 | $440,137 | - |
| Jan-28 2026 | $0.013406 | $0.00849662 | $0.015171 | $0.00877611 | $928,749 | - |
| Jan-27 2026 | $0.00874202 | $0.00781285 | $0.00994273 | $0.00805691 | $933,583 | - |
| Jan-26 2026 | $0.00816423 | $0.00816423 | $0.012364 | $0.011398 | $596,432 | - |
| Jan-25 2026 | $0.010695 | $0.00716141 | $0.01341 | $0.00735391 | $2,201,731 | - |
| Jan-24 2026 | $0.00747166 | $0.00568439 | $0.00772929 | $0.00568439 | $354,570 | - |
| Jan-23 2026 | $0.00581995 | $0.00581995 | $0.00676516 | $0.00621385 | $160,073 | - |
| Jan-22 2026 | $0.00626947 | $0.00626947 | $0.00769757 | $0.0075208 | $252,260 | - |
| Jan-21 2026 | $0.00713939 | $0.00673388 | $0.00836399 | $0.00673388 | $374,801 | - |