Cap Mercado $3.18T
0.25%
Volume 24h $104.93B
3.19%
BTC % 54.95%
-0.23%
ETH % 11.13%
0%
Moedas
33.868
+1
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-27 2025 | $6.740 | $6.690 | $6.843 | $6.837 | $38,570,966 | - |
| Dec-26 2025 | $6.846 | $6.836 | $6.982 | $6.982 | $38,299,580 | - |
| Dec-25 2025 | $6.996 | $6.900 | $7.128 | $6.974 | $45,952,574 | - |
| Dec-24 2025 | $6.986 | $6.977 | $7.144 | $7.144 | $39,801,182 | - |
| Dec-23 2025 | $7.159 | $7.055 | $7.175 | $7.169 | $36,263,264 | - |
| Dec-22 2025 | $7.180 | $7.112 | $7.381 | $7.373 | $42,886,720 | - |
| Dec-21 2025 | $7.396 | $7.390 | $7.688 | $7.675 | $38,923,195 | - |
| Dec-20 2025 | $7.685 | $7.397 | $7.738 | $7.462 | $48,249,000 | - |
| Dec-19 2025 | $7.471 | $7.112 | $7.524 | $7.169 | $44,276,967 | - |
| Dec-18 2025 | $7.181 | $6.942 | $7.181 | $6.979 | $35,079,204 | - |
| Dec-17 2025 | $6.983 | $6.773 | $7.027 | $6.833 | $32,676,443 | - |
| Dec-16 2025 | $6.795 | $6.306 | $6.833 | $6.306 | $36,820,579 | - |
| Dec-15 2025 | $6.336 | $6.092 | $6.336 | $6.108 | $31,604,629 | - |
| Dec-14 2025 | $6.157 | $5.818 | $6.252 | $6.065 | $43,459,234 | - |
| Dec-13 2025 | $6.089 | $6.089 | $6.627 | $6.627 | $37,229,942 | - |