Cap Mercado $3.15T
0.27%
Volume 24h $174.24B
25.5%
BTC % 59.94%
0.03%
ETH % 7.03%
1.13%
Moedas
31.720
+19
Trocas
885
Última atualização
33 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 |
|---|---|---|---|---|---|---|
| Apr-28 2025 | $0.060756 | $0.058464 | $0.061289 | $0.059415 | $5,298,522 | $41,898,070 |
| Apr-27 2025 | $0.059578 | $0.059578 | $0.061913 | $0.061913 | $4,660,327 | $41,145,508 |
| Apr-26 2025 | $0.061927 | $0.061187 | $0.063101 | $0.061187 | $9,213,918 | $42,703,236 |
| Apr-25 2025 | $0.061128 | $0.060302 | $0.061862 | $0.060302 | $9,954,787 | $42,154,915 |
| Apr-24 2025 | $0.060454 | $0.057883 | $0.060454 | $0.059923 | $8,896,094 | $41,692,525 |
| Apr-23 2025 | $0.060099 | $0.059614 | $0.061224 | $0.06017 | $11,437,735 | $41,450,612 |
| Apr-22 2025 | $0.060675 | $0.057493 | $0.060675 | $0.057569 | $16,059,326 | $41,867,128 |
| Apr-21 2025 | $0.057928 | $0.057928 | $0.063414 | $0.061451 | $25,223,986 | $39,967,045 |
| Apr-20 2025 | $0.061447 | $0.053798 | $0.070881 | $0.053798 | $109,340,845 | $42,392,207 |
| Apr-19 2025 | $0.053702 | $0.051801 | $0.053829 | $0.051801 | $14,519,584 | $37,023,861 |
| Apr-18 2025 | $0.051467 | $0.051226 | $0.052335 | $0.051565 | $12,814,476 | $35,483,636 |
| Apr-17 2025 | $0.051583 | $0.051583 | $0.05319 | $0.052217 | $9,095,531 | $35,566,242 |
| Apr-16 2025 | $0.05228 | $0.051906 | $0.053171 | $0.052544 | $7,519,388 | $36,048,433 |
| Apr-15 2025 | $0.052387 | $0.052387 | $0.054396 | $0.053205 | $6,312,956 | $36,116,685 |
| Apr-14 2025 | $0.05329 | $0.052895 | $0.054451 | $0.052948 | $7,388,127 | $36,741,919 |