Cap Mercado $4.21T
1.97%
Volume 24h $312.74B
0.08%
BTC % 53.68%
0.31%
ETH % 12.44%
-0.72%
Moedas
33.103
+14
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.064353 | $0.063844 | $0.066166 | $0.064355 | $8,204,955 | $42,545,378 |
| Sep-08 2025 | $0.064257 | $0.06342 | $0.065478 | $0.063613 | $13,937,364 | $42,338,904 |
| Sep-07 2025 | $0.062785 | $0.06256 | $0.0639 | $0.062618 | $5,996,913 | $41,400,489 |
| Sep-06 2025 | $0.062242 | $0.061484 | $0.064109 | $0.06209 | $10,680,300 | $41,084,212 |
| Sep-05 2025 | $0.062067 | $0.06098 | $0.062579 | $0.060999 | $6,937,610 | $41,030,504 |
| Sep-04 2025 | $0.061188 | $0.059732 | $0.063214 | $0.062999 | $8,159,225 | $40,470,003 |
| Sep-03 2025 | $0.063672 | $0.061521 | $0.063672 | $0.062011 | $7,990,777 | $42,144,191 |
| Sep-02 2025 | $0.06237 | $0.061381 | $0.062816 | $0.061583 | $8,358,881 | $41,314,943 |
| Sep-01 2025 | $0.06094 | $0.06094 | $0.063722 | $0.0633 | $12,374,179 | $40,269,051 |
| Aug-31 2025 | $0.064007 | $0.064007 | $0.068171 | $0.06688 | $16,649,857 | $42,702,938 |
| Aug-30 2025 | $0.067144 | $0.062892 | $0.070792 | $0.063201 | $58,355,600 | $44,836,611 |
| Aug-29 2025 | $0.062974 | $0.062252 | $0.06619 | $0.06619 | $8,546,116 | $42,087,631 |
| Aug-28 2025 | $0.066339 | $0.065136 | $0.067914 | $0.067103 | $9,997,938 | $44,408,468 |
| Aug-27 2025 | $0.066901 | $0.066386 | $0.06917 | $0.068943 | $17,539,606 | $44,925,897 |
| Aug-26 2025 | $0.07065 | $0.06848 | $0.076129 | $0.07176 | $29,896,544 | $47,622,654 |