Cap Mercado $3.46T
0.47%
Volume 24h $118.86B
-63.58%
BTC % 54.83%
-0.27%
ETH % 11.5%
0.43%
Moedas
34.057
+1
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Jan-16 2026 | $6.221 | $6.165 | $6.291 | $6.237 | $38,198,502 | - |
| Jan-15 2026 | $6.252 | $6.102 | $6.387 | $6.387 | $39,966,062 | - |
| Jan-14 2026 | $6.394 | $5.868 | $6.402 | $5.888 | - | - |
| Jan-13 2026 | $5.948 | $5.562 | $5.976 | $5.721 | - | - |
| Jan-12 2026 | $5.721 | $5.302 | $5.721 | $5.320 | - | - |
| Jan-11 2026 | $5.332 | $5.181 | $5.368 | $5.259 | $34,968,590 | - |
| Jan-10 2026 | $5.236 | $5.185 | $5.287 | $5.283 | $32,217,486 | - |
| Jan-09 2026 | $5.302 | $5.302 | $5.483 | $5.483 | $27,760,435 | - |
| Jan-08 2026 | $5.510 | $5.509 | $5.688 | $5.688 | $26,221,567 | - |
| Jan-07 2026 | $5.665 | $5.620 | $5.776 | $5.776 | $30,690,748 | - |
| Jan-06 2026 | $5.757 | $5.757 | $5.856 | $5.856 | $24,571,465 | - |
| Jan-05 2026 | $5.867 | $5.864 | $5.974 | $5.974 | $21,688,640 | - |
| Jan-04 2026 | $5.983 | $5.943 | $6.039 | $6.039 | $38,211,470 | - |
| Jan-03 2026 | $6.059 | $6.052 | $6.212 | $6.212 | $32,349,328 | - |
| Jan-02 2026 | $6.223 | $6.215 | $6.369 | $6.369 | $31,474,530 | - |