Cap Mercado $3.56T
0.93%
Volume 24h $256.23B
0.87%
BTC % 59.45%
0.23%
ETH % 8.6%
-0.58%
Moedas
31.903
+13
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 |
|---|---|---|---|---|---|---|
| May-20 2025 | $0.0643 | $0.062509 | $0.065758 | $0.064748 | $6,290,353 | $44,519,644 |
| May-19 2025 | $0.064258 | $0.061788 | $0.065631 | $0.065631 | $5,671,531 | $44,493,919 |
| May-18 2025 | $0.064027 | $0.062079 | $0.066299 | $0.06328 | $4,995,569 | $44,334,412 |
| May-17 2025 | $0.063197 | $0.062119 | $0.064762 | $0.064762 | $4,741,194 | $43,763,433 |
| May-16 2025 | $0.064859 | $0.064859 | $0.068104 | $0.066923 | $4,808,746 | $44,918,868 |
| May-15 2025 | $0.066321 | $0.066321 | $0.071043 | $0.070684 | $6,280,618 | $45,927,357 |
| May-14 2025 | $0.070546 | $0.070416 | $0.07423 | $0.073884 | $6,366,751 | $48,857,420 |
| May-13 2025 | $0.074003 | $0.066888 | $0.074612 | $0.07068 | $7,966,233 | $51,262,743 |
| May-12 2025 | $0.070948 | $0.069916 | $0.073638 | $0.070098 | $12,261,630 | $49,145,784 |
| May-11 2025 | $0.070504 | $0.06982 | $0.074625 | $0.072036 | $16,875,599 | $48,835,526 |
| May-10 2025 | $0.070962 | $0.066306 | $0.070962 | $0.066885 | $7,746,675 | $49,156,014 |
| May-09 2025 | $0.06598 | $0.063164 | $0.066471 | $0.063181 | $9,878,952 | $45,706,068 |
| May-08 2025 | $0.063 | $0.055589 | $0.063 | $0.055589 | $7,240,701 | $43,653,029 |
| May-07 2025 | $0.055531 | $0.054545 | $0.056311 | $0.055255 | $4,186,839 | $38,490,185 |
| May-06 2025 | $0.054624 | $0.053564 | $0.055653 | $0.055584 | $3,953,006 | $37,860,576 |