Cap Mercado $3.46T
1.09%
Volume 24h $198.92B
BTC % 55%
0.1%
ETH % 11.01%
0.72%
Moedas
33.670
+2
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $11.79 | $11.68 | $11.84 | $11.79 | $40,264,587 | - |
| Nov-13 2025 | $11.74 | $11.71 | $11.84 | $11.75 | $40,539,005 | - |
| Nov-12 2025 | $11.75 | $11.72 | $11.86 | $11.73 | $45,529,398 | - |
| Nov-11 2025 | $11.73 | $11.66 | $11.83 | $11.73 | $41,648,568 | - |
| Nov-10 2025 | $11.74 | $11.65 | $11.84 | $11.73 | $49,375,840 | - |
| Nov-09 2025 | $11.74 | $11.73 | $11.84 | $11.82 | $39,257,453 | - |
| Nov-08 2025 | $11.76 | $11.73 | $11.86 | $11.76 | $47,718,620 | - |
| Nov-07 2025 | $11.85 | $11.69 | $11.86 | $11.75 | $42,505,383 | - |
| Nov-06 2025 | $11.76 | $11.72 | $11.87 | $11.86 | $44,385,745 | - |
| Nov-05 2025 | $11.81 | $11.76 | $11.91 | $11.80 | $41,795,393 | - |
| Nov-04 2025 | $11.88 | $11.79 | $11.93 | $11.89 | $35,232,087 | - |
| Nov-03 2025 | $11.84 | $11.83 | $11.93 | $11.85 | $32,035,215 | - |
| Nov-02 2025 | $11.87 | $11.84 | $11.96 | $11.88 | $39,922,568 | - |
| Nov-01 2025 | $11.96 | $11.83 | $12.00 | $11.95 | $33,826,195 | - |
| Oct-31 2025 | $11.90 | $11.86 | $12.00 | $11.97 | $39,575,495 | - |