Cap Mercado $3.22T
1.55%
Volume 24h $158.39B
6.95%
BTC % 54.92%
-0.41%
ETH % 11.07%
-1.17%
Moedas
33.866
+8
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $0.029267 | $0.029267 | $0.030204 | $0.030114 | $2,881,595 | $19,212,152 |
| Dec-24 2025 | $0.030249 | $0.029619 | $0.030437 | $0.030272 | $2,963,615 | $19,872,125 |
| Dec-23 2025 | $0.0303 | $0.029726 | $0.031282 | $0.031275 | $4,038,496 | $19,913,979 |
| Dec-22 2025 | $0.031249 | $0.030978 | $0.032139 | $0.031296 | $3,499,756 | $20,507,403 |
| Dec-21 2025 | $0.0311 | $0.030751 | $0.031717 | $0.031717 | $3,041,960 | $20,253,044 |
| Dec-20 2025 | $0.03159 | $0.031069 | $0.031662 | $0.031194 | $2,860,205 | $20,584,047 |
| Dec-19 2025 | $0.031231 | $0.029325 | $0.031402 | $0.029589 | $3,873,318 | $20,361,913 |
| Dec-18 2025 | $0.029677 | $0.029405 | $0.030893 | $0.030022 | $4,492,570 | $19,311,094 |
| Dec-17 2025 | $0.030045 | $0.029558 | $0.031485 | $0.031414 | $3,384,612 | $19,532,139 |
| Dec-16 2025 | $0.031465 | $0.031126 | $0.031875 | $0.031875 | $3,089,079 | $20,468,246 |
| Dec-15 2025 | $0.031841 | $0.031406 | $0.033654 | $0.033123 | $3,242,122 | $20,691,883 |
| Dec-14 2025 | $0.033071 | $0.033071 | $0.034075 | $0.034046 | $2,933,027 | $21,508,901 |
| Dec-13 2025 | $0.033967 | $0.033763 | $0.034891 | $0.034502 | $3,324,163 | $22,098,189 |
| Dec-12 2025 | $0.034474 | $0.033552 | $0.035361 | $0.034963 | $4,260,434 | $22,420,620 |
| Dec-11 2025 | $0.034955 | $0.034488 | $0.036385 | $0.036385 | $3,798,801 | $22,752,983 |