Cap Mercado $2.63T
0.97%
Volume 24h $174.12B
-44.53%
BTC % 54.7%
0.58%
ETH % 10.12%
-0.49%
Moedas
34.477
+6
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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $5.147 | $5.143 | $5.401 | $5.400 | $60,706,271 | - |
| Apr-07 2026 | $5.397 | $5.384 | $5.452 | $5.452 | $57,934,227 | - |
| Apr-06 2026 | $5.461 | $5.413 | $5.482 | $5.481 | $52,156,150 | - |
| Apr-05 2026 | $5.461 | $5.455 | $5.521 | $5.515 | $49,502,421 | - |
| Apr-04 2026 | $5.487 | $5.429 | $5.513 | $5.449 | $49,077,394 | - |
| Apr-03 2026 | $5.449 | $5.379 | $5.488 | $5.393 | $54,322,646 | - |
| Apr-02 2026 | $5.397 | $5.317 | $5.485 | $5.330 | $56,649,984 | - |
| Apr-01 2026 | $5.331 | $5.008 | $5.477 | $5.008 | $69,308,613 | - |
| Mar-31 2026 | $4.9676 | $4.5115 | $4.9676 | $4.7137 | $74,711,812 | - |
| Mar-30 2026 | $4.7354 | $4.7354 | $5.597 | $5.597 | $97,306,267 | - |
| Mar-29 2026 | $5.626 | $5.477 | $6.031 | $5.683 | $97,158,773 | - |
| Mar-28 2026 | $5.677 | $4.4108 | $6.150 | $6.150 | $135,520,918 | - |
| Mar-27 2026 | $6.124 | $6.090 | $6.176 | $6.114 | $63,161,304 | - |
| Mar-26 2026 | $6.124 | $6.065 | $6.171 | $6.078 | $59,373,995 | - |
| Mar-25 2026 | $6.086 | $6.079 | $6.146 | $6.106 | $63,582,540 | - |