Cap Mercado $2.18T
0.47%
Volume 24h $113.94B
-21.51%
BTC % 52.73%
-0.11%
ETH % 13.02%
0.07%
Moedas
28.741
+6
Trocas
885
Última atualização
7 Segundos atrás
Preços históricos de Origin Protocol (OGN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-12 2024 | $0.081494 | $0.080534 | $0.081934 | $0.081322 | $4,880,978 | $52,892,439 |
| Sep-11 2024 | $0.081516 | $0.079982 | $0.083262 | $0.083262 | $5,322,757 | $49,706,329 |
| Sep-10 2024 | $0.083539 | $0.081371 | $0.083913 | $0.082135 | $4,145,618 | $50,963,135 |
| Sep-09 2024 | $0.082177 | $0.080182 | $0.082373 | $0.080508 | $7,039,281 | $50,132,861 |
| Sep-08 2024 | $0.080082 | $0.077863 | $0.080082 | $0.077958 | $6,525,975 | $48,847,141 |
| Sep-07 2024 | $0.077527 | $0.077434 | $0.079887 | $0.078328 | $6,071,455 | $47,286,707 |
| Sep-06 2024 | $0.077752 | $0.076245 | $0.083146 | $0.082185 | $7,299,064 | $47,415,020 |
| Sep-05 2024 | $0.082184 | $0.081134 | $0.086618 | $0.086284 | $7,852,703 | $50,112,068 |
| Sep-04 2024 | $0.086404 | $0.08067 | $0.087106 | $0.084449 | $11,024,837 | $52,682,920 |
| Sep-03 2024 | $0.084987 | $0.084987 | $0.09125 | $0.090391 | $11,334,414 | $51,734,820 |
| Sep-02 2024 | $0.090845 | $0.084555 | $0.090845 | $0.084555 | $7,342,474 | $55,295,277 |
| Sep-01 2024 | $0.084975 | $0.084975 | $0.089193 | $0.088654 | $9,294,858 | $51,710,889 |
| Aug-31 2024 | $0.088397 | $0.088397 | $0.092741 | $0.090837 | $10,627,119 | $53,792,661 |
| Aug-30 2024 | $0.091164 | $0.083899 | $0.092375 | $0.085971 | $16,156,704 | $55,472,763 |
| Aug-29 2024 | $0.086084 | $0.086024 | $0.093123 | $0.092249 | $10,575,529 | $52,382,984 |