Cap Mercado $2.49T
-0.14%
Volume 24h $147.76B
-13.5%
BTC % 50.87%
0.6%
ETH % 15.35%
-0.26%
Moedas
26.858
+32
Trocas
885
Última atualização
1 minuto 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 2024 | $0.158806 | $0.152368 | $0.163472 | $0.15748 | $14,294,886 | $91,017,646 |
| Apr-24 2024 | $0.156854 | $0.156854 | $0.169299 | $0.166868 | $12,439,048 | $89,898,808 |
| Apr-23 2024 | $0.165723 | $0.161422 | $0.166523 | $0.166258 | $9,838,048 | $94,933,526 |
| Apr-22 2024 | $0.166872 | $0.162272 | $0.167639 | $0.163009 | $9,996,764 | $95,592,131 |
| Apr-21 2024 | $0.161811 | $0.159009 | $0.165633 | $0.165633 | $9,766,645 | $92,676,733 |
| Apr-20 2024 | $0.165534 | $0.15135 | $0.166146 | $0.152639 | $11,180,827 | $94,808,986 |
| Apr-19 2024 | $0.151313 | $0.141788 | $0.155337 | $0.151596 | $12,243,169 | $86,664,094 |
| Apr-18 2024 | $0.15349 | $0.14378 | $0.154219 | $0.149488 | $12,424,930 | $87,901,772 |
| Apr-17 2024 | $0.151956 | $0.147854 | $0.157676 | $0.150296 | $20,784,150 | $87,023,370 |
| Apr-16 2024 | $0.15154 | $0.143079 | $0.15154 | $0.147101 | $13,244,948 | $87,641,447 |
| Apr-15 2024 | $0.148696 | $0.143994 | $0.162464 | $0.156431 | $14,801,995 | $85,995,866 |
| Apr-14 2024 | $0.157893 | $0.139778 | $0.157893 | $0.143736 | $18,624,088 | $91,314,975 |
| Apr-13 2024 | $0.144268 | $0.12939 | $0.175538 | $0.172225 | $29,115,152 | $83,427,957 |
| Apr-12 2024 | $0.170702 | $0.170012 | $0.21529 | $0.210828 | $23,391,062 | $98,714,091 |
| Apr-11 2024 | $0.211274 | $0.210708 | $0.218978 | $0.218978 | $11,462,660 | $122,176,121 |