Cap Mercado $2.76T
-2.41%
Volume 24h $254.44B
8.63%
BTC % 55.82%
-0.07%
ETH % 10.01%
-1.19%
Moedas
34.534
+3
Trocas
885
Última atualização
4 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 |
|---|---|---|---|---|---|---|
| Apr-27 2026 | $0.00212398 | $0.00210448 | $0.00233205 | $0.00233205 | $53,248 | - |
| Apr-26 2026 | $0.00229373 | $0.00158007 | $0.00245971 | $0.00161832 | $107,999 | - |
| Apr-25 2026 | $0.00161653 | $0.00138384 | $0.00169866 | $0.00140692 | $53,487 | - |
| Apr-24 2026 | $0.00141261 | $0.00138547 | $0.00163201 | $0.001468 | $45,508 | - |
| Apr-23 2026 | $0.0014639 | $0.0014639 | $0.001733 | $0.00168778 | $74,647 | - |
| Apr-22 2026 | $0.00172259 | $0.00165573 | $0.00180488 | $0.00180354 | $47,348 | - |
| Apr-21 2026 | $0.00182682 | $0.00177732 | $0.00204107 | $0.00183105 | $95,642 | - |
| Apr-20 2026 | $0.00184744 | $0.0017264 | $0.0019971 | $0.00185094 | $55,162 | - |
| Apr-19 2026 | $0.00183561 | $0.00180013 | $0.00187681 | $0.00187681 | $69,364 | - |
| Apr-18 2026 | $0.00188452 | $0.00186607 | $0.00195885 | $0.00192439 | $53,469 | - |
| Apr-17 2026 | $0.00192842 | $0.00185091 | $0.0023379 | $0.00210033 | $93,218 | - |
| Apr-16 2026 | $0.00213386 | $0.00182966 | $0.00219977 | $0.00184678 | $86,311 | - |
| Apr-15 2026 | $0.00197286 | $0.00197286 | $0.00228487 | $0.00221693 | $81,726 | - |
| Apr-14 2026 | $0.0022609 | $0.00169427 | $0.00232522 | $0.00169427 | $156,444 | - |
| Apr-13 2026 | $0.00168729 | $0.00166215 | $0.00182749 | $0.0017761 | $64,412 | - |