Cap Mercado $3.34T
2.27%
Volume 24h $257.06B
42.19%
BTC % 54.54%
-0.09%
ETH % 11.37%
1.14%
Moedas
33.773
+6
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $7.739 | $7.739 | $7.974 | $7.974 | $35,176,683 | - |
| Dec-06 2025 | $7.964 | $7.922 | $8.000 | $7.983 | $37,277,142 | - |
| Dec-05 2025 | $8.003 | $7.965 | $8.077 | $8.077 | $35,316,237 | - |
| Dec-04 2025 | $8.054 | $7.828 | $8.083 | $7.828 | $18,542,897 | - |
| Dec-03 2025 | $7.832 | $7.830 | $8.210 | $8.193 | $41,721,303 | - |
| Dec-02 2025 | $8.208 | $8.208 | $8.459 | $8.459 | $39,873,809 | - |
| Dec-01 2025 | $8.469 | $8.469 | $8.725 | $8.695 | $44,098,271 | - |
| Nov-30 2025 | $8.682 | $7.556 | $8.945 | $7.610 | $69,824,324 | - |
| Nov-29 2025 | $7.749 | $7.745 | $8.747 | $8.747 | $53,886,185 | - |
| Nov-28 2025 | $8.719 | $8.719 | $9.126 | $9.095 | $47,747,417 | - |
| Nov-27 2025 | $9.102 | $9.074 | $9.515 | $9.515 | $47,163,154 | - |
| Nov-26 2025 | $9.531 | $9.531 | $9.777 | $9.777 | $49,521,096 | - |
| Nov-25 2025 | $9.735 | $9.735 | $9.834 | $9.815 | $38,762,115 | - |
| Nov-24 2025 | $9.836 | $9.807 | $9.939 | $9.893 | $43,195,344 | - |
| Nov-23 2025 | $9.899 | $9.647 | $10.06 | $9.804 | $66,603,880 | - |