Cap Mercado $2.78T
-0.2%
Volume 24h $193.03B
-36.65%
BTC % 55.81%
0.12%
ETH % 10.04%
-0.1%
Moedas
34.531
Trocas
885
Última atualização
35 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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.02351 | $0.023354 | $0.023923 | $0.02377 | $3,766,079 | $15,571,455 |
| Apr-24 2026 | $0.023735 | $0.02349 | $0.023985 | $0.023583 | $3,740,730 | $15,726,201 |
| Apr-23 2026 | $0.023547 | $0.022917 | $0.02379 | $0.023248 | $4,198,795 | $15,607,201 |
| Apr-22 2026 | $0.023382 | $0.023272 | $0.0237 | $0.023354 | $4,305,974 | $15,507,862 |
| Apr-21 2026 | $0.023206 | $0.02297 | $0.023359 | $0.023185 | $3,761,002 | $15,391,010 |
| Apr-20 2026 | $0.023124 | $0.022083 | $0.023509 | $0.022083 | $8,942,491 | $15,320,328 |
| Apr-19 2026 | $0.022149 | $0.022149 | $0.022844 | $0.02262 | $4,070,667 | $14,678,989 |
| Apr-18 2026 | $0.022893 | $0.022665 | $0.024111 | $0.023763 | $5,004,854 | $15,180,363 |
| Apr-17 2026 | $0.023873 | $0.022627 | $0.026122 | $0.022828 | $25,004,529 | $15,834,557 |
| Apr-16 2026 | $0.022901 | $0.022016 | $0.022901 | $0.022016 | $5,387,895 | $15,191,141 |
| Apr-15 2026 | $0.022054 | $0.021461 | $0.022088 | $0.021965 | $4,901,378 | $14,633,091 |
| Apr-14 2026 | $0.021766 | $0.021264 | $0.021968 | $0.021762 | $7,239,099 | $14,450,545 |
| Apr-13 2026 | $0.021727 | $0.020972 | $0.021727 | $0.020972 | $3,437,531 | $14,410,554 |
| Apr-12 2026 | $0.021128 | $0.021111 | $0.021663 | $0.021569 | $3,844,155 | $14,016,629 |
| Apr-11 2026 | $0.02166 | $0.021512 | $0.021931 | $0.021755 | $3,649,061 | $14,376,917 |