Cap Mercado $4.03T
1.19%
Volume 24h $173.70B
-73.31%
BTC % 55.16%
-0.14%
ETH % 11.84%
0.33%
Moedas
33.517
+1
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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.047666 | $0.047029 | $0.047974 | $0.047044 | $3,768,068 | $30,960,253 |
| Oct-23 2025 | $0.046746 | $0.046113 | $0.047368 | $0.046113 | $4,581,581 | $30,387,237 |
| Oct-22 2025 | $0.045642 | $0.045166 | $0.047527 | $0.047527 | $5,444,531 | $29,687,867 |
| Oct-21 2025 | $0.047702 | $0.047344 | $0.050667 | $0.04901 | $6,065,913 | $31,047,302 |
| Oct-20 2025 | $0.049002 | $0.048361 | $0.050493 | $0.049125 | $4,135,736 | $31,856,377 |
| Oct-19 2025 | $0.049477 | $0.047455 | $0.049739 | $0.047989 | $4,620,416 | $32,193,874 |
| Oct-18 2025 | $0.048181 | $0.04756 | $0.048716 | $0.04756 | $4,019,223 | $31,367,375 |
| Oct-17 2025 | $0.04765 | $0.045994 | $0.049198 | $0.048675 | $7,607,593 | $31,048,956 |
| Oct-16 2025 | $0.04835 | $0.048254 | $0.05144 | $0.050096 | $7,567,941 | $31,528,752 |
| Oct-15 2025 | $0.049861 | $0.049843 | $0.052853 | $0.051102 | $11,667,663 | $32,539,401 |
| Oct-14 2025 | $0.05102 | $0.048669 | $0.052736 | $0.052736 | $8,452,296 | $33,318,659 |
| Oct-13 2025 | $0.052677 | $0.049392 | $0.052765 | $0.049593 | $9,415,553 | $34,403,740 |
| Oct-12 2025 | $0.049539 | $0.044835 | $0.05003 | $0.045307 | $8,333,935 | $32,441,741 |
| Oct-11 2025 | $0.045321 | $0.043581 | $0.046531 | $0.045563 | $15,283,254 | $29,702,636 |
| Oct-10 2025 | $0.043585 | $0.040258 | $0.059696 | $0.058536 | $18,070,675 | $28,600,209 |