Cap Mercado $3.50T
0.42%
Volume 24h $294.30B
-4.19%
BTC % 55.04%
0.96%
ETH % 11.46%
-0.69%
Moedas
34.046
+10
Trocas
885
Última atualização
9 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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.03342 | $0.032953 | $0.03424 | $0.034197 | $6,766,181 | $22,168,174 |
| Jan-13 2026 | $0.034209 | $0.030979 | $0.034209 | $0.030979 | $13,379,545 | $22,701,728 |
| Jan-12 2026 | $0.030957 | $0.030709 | $0.031584 | $0.030937 | $3,153,888 | $20,520,042 |
| Jan-11 2026 | $0.03082 | $0.03082 | $0.031757 | $0.031394 | $2,688,434 | $20,437,041 |
| Jan-10 2026 | $0.031371 | $0.030973 | $0.031845 | $0.031186 | $3,518,725 | $20,816,078 |
| Jan-09 2026 | $0.031184 | $0.030897 | $0.031445 | $0.031203 | $3,063,911 | $20,701,082 |
| Jan-08 2026 | $0.031222 | $0.03062 | $0.032154 | $0.031826 | $3,923,573 | $20,428,664 |
| Jan-07 2026 | $0.031712 | $0.031712 | $0.033155 | $0.032995 | $4,009,380 | $20,683,450 |
| Jan-06 2026 | $0.033042 | $0.032386 | $0.033284 | $0.032386 | $4,713,493 | $21,538,815 |
| Jan-05 2026 | $0.032483 | $0.03188 | $0.033542 | $0.03224 | $10,773,676 | $21,144,473 |
| Jan-04 2026 | $0.032145 | $0.031101 | $0.032145 | $0.031101 | $4,120,894 | $20,936,894 |
| Jan-03 2026 | $0.03104 | $0.030755 | $0.031313 | $0.031155 | $4,272,137 | $20,232,538 |
| Jan-02 2026 | $0.031158 | $0.030437 | $0.0312 | $0.030583 | $5,379,942 | $20,318,449 |
| Jan-01 2026 | $0.030614 | $0.029743 | $0.030614 | $0.029765 | $4,518,769 | $20,022,806 |
| Dec-31 2025 | $0.029799 | $0.029294 | $0.030911 | $0.030653 | $5,645,409 | $19,499,703 |