Cap Mercado $2.61T
6.68%
Volume 24h $352.92B
52.57%
BTC % 55.54%
0.05%
ETH % 11.98%
-0.08%
Moedas
29.417
+16
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Nov-05 2024 | $0.091022 | $0.078965 | $0.094782 | $0.079419 | $44,569,484 | $61,943,028 |
| Nov-04 2024 | $0.079019 | $0.078938 | $0.084049 | $0.082281 | $15,156,342 | $53,716,637 |
| Nov-03 2024 | $0.082939 | $0.081531 | $0.091433 | $0.091433 | $37,388,167 | $56,544,103 |
| Nov-02 2024 | $0.093607 | $0.081386 | $0.106514 | $0.08159 | $133,983,547 | $63,790,647 |
| Nov-01 2024 | $0.080544 | $0.078553 | $0.08219 | $0.080219 | $7,302,576 | $54,786,101 |
| Oct-31 2024 | $0.079753 | $0.079196 | $0.085137 | $0.085137 | $15,564,243 | $54,331,078 |
| Oct-30 2024 | $0.085233 | $0.084106 | $0.085475 | $0.08545 | $4,534,891 | $57,711,894 |
| Oct-29 2024 | $0.085189 | $0.080505 | $0.085557 | $0.080505 | $5,256,527 | $57,684,188 |
| Oct-28 2024 | $0.08117 | $0.078498 | $0.081792 | $0.080783 | $5,166,319 | $54,964,428 |
| Oct-27 2024 | $0.081223 | $0.079219 | $0.081223 | $0.079506 | $4,555,142 | $55,008,495 |
| Oct-26 2024 | $0.079527 | $0.078232 | $0.080489 | $0.078661 | $5,484,900 | $53,858,136 |
| Oct-25 2024 | $0.080747 | $0.080747 | $0.086119 | $0.086119 | $5,178,349 | $54,686,374 |
| Oct-24 2024 | $0.0859 | $0.08409 | $0.086683 | $0.08409 | $5,282,806 | $58,136,964 |
| Oct-23 2024 | $0.083605 | $0.083144 | $0.089042 | $0.089042 | $6,218,078 | $56,588,237 |
| Oct-22 2024 | $0.089261 | $0.087287 | $0.090089 | $0.08935 | $6,261,536 | $60,420,577 |