Cap Mercado $3.48T
0.79%
Volume 24h $284.98B
BTC % 54.99%
-0.29%
ETH % 11.02%
0.72%
Moedas
33.670
+4
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.03714 | $0.03714 | $0.038991 | $0.038843 | $4,299,596 | $24,346,380 |
| Nov-13 2025 | $0.038924 | $0.038039 | $0.041643 | $0.040632 | $4,863,395 | $25,530,561 |
| Nov-12 2025 | $0.040585 | $0.040482 | $0.042902 | $0.041087 | $4,500,827 | $26,649,635 |
| Nov-11 2025 | $0.041488 | $0.041121 | $0.043358 | $0.043308 | $5,917,566 | $27,324,205 |
| Nov-10 2025 | $0.043659 | $0.04283 | $0.044251 | $0.043498 | $6,880,045 | $28,723,726 |
| Nov-09 2025 | $0.043499 | $0.042441 | $0.044905 | $0.044637 | $13,877,512 | $28,677,969 |
| Nov-08 2025 | $0.045544 | $0.041405 | $0.048485 | $0.042872 | $26,158,255 | $30,050,919 |
| Nov-07 2025 | $0.042436 | $0.039101 | $0.042548 | $0.03956 | $8,095,080 | $28,021,909 |
| Nov-06 2025 | $0.039402 | $0.039157 | $0.039932 | $0.039681 | $6,013,623 | $25,958,869 |
| Nov-05 2025 | $0.03986 | $0.036878 | $0.03986 | $0.038495 | $9,079,364 | $26,314,555 |
| Nov-04 2025 | $0.039553 | $0.039516 | $0.042994 | $0.042418 | $8,950,230 | $25,803,280 |
| Nov-03 2025 | $0.042065 | $0.042065 | $0.046374 | $0.046374 | $6,439,174 | $27,405,889 |
| Nov-02 2025 | $0.045942 | $0.045273 | $0.046189 | $0.046003 | $3,520,806 | $29,678,970 |
| Nov-01 2025 | $0.046092 | $0.045096 | $0.046261 | $0.045186 | $4,007,745 | $29,801,634 |
| Oct-31 2025 | $0.045226 | $0.044614 | $0.045911 | $0.044614 | $5,390,101 | $29,260,252 |