Cap Mercado $4.10T
1.72%
Volume 24h $180.45B
-38.23%
BTC % 55.2%
-0.23%
ETH % 11.9%
0.5%
Moedas
33.517
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Origin (LGNS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $12.92 | $12.90 | $13.03 | $12.98 | $40,810,827 | - |
| Oct-24 2025 | $12.92 | $12.86 | $13.04 | $12.97 | $40,127,179 | - |
| Oct-23 2025 | $12.99 | $12.88 | $13.03 | $13.01 | $44,198,491 | - |
| Oct-22 2025 | $12.96 | $12.94 | $13.07 | $12.97 | $42,874,975 | - |
| Oct-21 2025 | $13.06 | $12.97 | $13.14 | $13.13 | $42,057,318 | - |
| Oct-20 2025 | $13.07 | $13.04 | $13.15 | $13.11 | $42,283,840 | - |
| Oct-19 2025 | $13.11 | $13.11 | $13.27 | $13.24 | $43,067,690 | - |
| Oct-18 2025 | $13.20 | $12.56 | $13.87 | $13.87 | $59,428,014 | - |
| Oct-17 2025 | $13.84 | $12.97 | $13.98 | $12.97 | $57,970,187 | - |
| Oct-16 2025 | $12.97 | $12.07 | $12.97 | $12.10 | $52,509,149 | - |
| Oct-15 2025 | $12.12 | $11.51 | $12.14 | $11.52 | $46,774,218 | - |
| Oct-14 2025 | $11.53 | $11.32 | $11.55 | $11.34 | $37,870,708 | - |
| Oct-13 2025 | $11.35 | $11.25 | $11.39 | $11.27 | $38,073,935 | - |
| Oct-12 2025 | $11.28 | $11.22 | $11.35 | $11.24 | $38,093,689 | - |
| Oct-11 2025 | $11.25 | $11.15 | $11.30 | $11.19 | $40,465,114 | - |