Cap Mercado $4.16T
1.8%
Volume 24h $366.50B
-2%
BTC % 54.7%
-0.95%
ETH % 12.52%
2.31%
Moedas
32.826
+12
Trocas
885
Última atualização
5 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.069185 | $0.06019 | $0.071522 | $0.060373 | $64,258,123 | $46,744,601 |
| Aug-18 2025 | $0.060408 | $0.059072 | $0.062852 | $0.062852 | $9,991,868 | $40,738,084 |
| Aug-17 2025 | $0.063433 | $0.063282 | $0.065566 | $0.065558 | $24,500,313 | $42,843,448 |
| Aug-16 2025 | $0.065335 | $0.060181 | $0.076388 | $0.060181 | $65,299,409 | $44,164,439 |
| Aug-15 2025 | $0.060134 | $0.0582 | $0.06086 | $0.059394 | $6,543,328 | $40,697,846 |
| Aug-14 2025 | $0.058796 | $0.058573 | $0.066558 | $0.066401 | $8,239,653 | $39,835,627 |
| Aug-13 2025 | $0.066416 | $0.064123 | $0.066909 | $0.064755 | $12,187,514 | $45,055,996 |
| Aug-12 2025 | $0.06465 | $0.060407 | $0.065463 | $0.061181 | $7,170,873 | $43,908,115 |
| Aug-11 2025 | $0.061175 | $0.060962 | $0.064938 | $0.062983 | $8,472,878 | $41,432,354 |
| Aug-10 2025 | $0.063196 | $0.06189 | $0.064388 | $0.0637 | $6,390,651 | $42,833,833 |
| Aug-09 2025 | $0.063593 | $0.060957 | $0.06384 | $0.060957 | $6,462,488 | $43,148,049 |
| Aug-08 2025 | $0.060955 | $0.059165 | $0.061203 | $0.059165 | $5,675,022 | $41,931,863 |
| Aug-07 2025 | $0.058966 | $0.056577 | $0.058966 | $0.056993 | $6,078,578 | $40,739,139 |
| Aug-06 2025 | $0.057117 | $0.054847 | $0.057332 | $0.055942 | $7,186,715 | $39,500,098 |
| Aug-05 2025 | $0.055067 | $0.055067 | $0.057994 | $0.057994 | $8,181,345 | $38,106,486 |