Cap Mercado $2.55T
1.8%
Volume 24h $126.40B
29.74%
BTC % 54.09%
0.51%
ETH % 10.03%
0.79%
Moedas
34.457
+1
Trocas
885
Última atualização
6 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-04 2026 | $0.020959 | $0.020846 | $0.021592 | $0.021009 | $9,168,282 | $13,929,698 |
| Apr-03 2026 | $0.021033 | $0.020527 | $0.023165 | $0.020566 | $22,747,789 | $13,984,174 |
| Apr-02 2026 | $0.020599 | $0.020105 | $0.021012 | $0.02078 | $5,577,386 | $13,699,469 |
| Apr-01 2026 | $0.020629 | $0.020629 | $0.021327 | $0.021127 | $4,520,817 | $13,721,667 |
| Mar-31 2026 | $0.020914 | $0.020864 | $0.021229 | $0.020979 | $4,688,095 | $13,918,778 |
| Mar-30 2026 | $0.02106 | $0.020751 | $0.02226 | $0.021059 | $8,445,872 | $14,003,038 |
| Mar-29 2026 | $0.020873 | $0.01986 | $0.021375 | $0.01986 | $13,902,324 | $13,877,321 |
| Mar-28 2026 | $0.019976 | $0.019976 | $0.021216 | $0.021216 | $3,143,126 | $13,289,919 |
| Mar-27 2026 | $0.021182 | $0.021061 | $0.021957 | $0.021957 | $4,387,262 | $14,095,152 |
| Mar-26 2026 | $0.022027 | $0.021914 | $0.023008 | $0.023 | $15,285,796 | $14,661,606 |
| Mar-25 2026 | $0.023033 | $0.022928 | $0.023201 | $0.023 | $3,499,718 | $15,335,236 |
| Mar-24 2026 | $0.022946 | $0.022733 | $0.023304 | $0.02309 | $4,041,820 | $15,285,576 |
| Mar-23 2026 | $0.022995 | $0.022275 | $0.023439 | $0.022275 | $3,903,309 | $15,305,382 |
| Mar-22 2026 | $0.022371 | $0.022198 | $0.023146 | $0.022646 | $3,836,742 | $14,893,119 |
| Mar-21 2026 | $0.023388 | $0.023381 | $0.023714 | $0.023648 | $3,008,008 | $15,575,155 |