Cap Mercado $2.59T
8.96%
Volume 24h $426.94B
-39.52%
BTC % 54.45%
1.39%
ETH % 9.65%
0.93%
Moedas
34.202
+3
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 |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $6.676 | $6.383 | $6.815 | $6.815 | $60,391,050 | - |
| Feb-05 2026 | $6.825 | $6.825 | $6.955 | $6.898 | $47,131,144 | - |
| Feb-04 2026 | $6.948 | $6.870 | $6.996 | $6.908 | $46,274,999 | - |
| Feb-03 2026 | $6.913 | $6.857 | $7.007 | $6.908 | $48,620,544 | - |
| Feb-02 2026 | $6.953 | $6.886 | $6.984 | $6.936 | $46,391,109 | - |
| Feb-01 2026 | $6.950 | $6.893 | $7.036 | $6.929 | $46,042,688 | - |
| Jan-31 2026 | $6.927 | $6.792 | $7.010 | $6.864 | $44,635,415 | - |
| Jan-30 2026 | $6.836 | $6.646 | $6.881 | $6.709 | $45,493,920 | - |
| Jan-29 2026 | $6.757 | $6.456 | $6.795 | $6.466 | $45,642,067 | - |
| Jan-28 2026 | $6.514 | $6.348 | $6.514 | $6.361 | $40,364,549 | - |
| Jan-27 2026 | $6.369 | $6.312 | $6.425 | $6.337 | $37,948,548 | - |
| Jan-26 2026 | $6.346 | $6.055 | $6.396 | $6.328 | $40,252,758 | - |
| Jan-25 2026 | $6.300 | $6.040 | $6.353 | $6.313 | $37,966,514 | - |
| Jan-24 2026 | $6.318 | $6.263 | $6.361 | $6.314 | $37,560,898 | - |
| Jan-23 2026 | $6.284 | $6.242 | $6.329 | $6.251 | $36,610,482 | - |