Cap Mercado $2.60T
-1.21%
Volume 24h $216.31B
4.54%
BTC % 54.09%
-0.31%
ETH % 9.94%
-0.7%
Moedas
34.358
+8
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 |
|---|---|---|---|---|---|---|
| Mar-18 2026 | $6.211 | $6.143 | $6.239 | $6.159 | $60,076,669 | - |
| Mar-17 2026 | $6.157 | $6.115 | $6.250 | $6.127 | $58,619,527 | - |
| Mar-16 2026 | $6.130 | $6.130 | $6.224 | $6.183 | $57,234,577 | - |
| Mar-15 2026 | $6.165 | $6.153 | $6.238 | $6.158 | $54,428,535 | - |
| Mar-14 2026 | $6.168 | $6.141 | $6.276 | $6.164 | $55,045,495 | - |
| Mar-13 2026 | $6.208 | $6.101 | $6.274 | $6.127 | $56,741,631 | - |
| Mar-12 2026 | $6.174 | $6.039 | $6.202 | $6.090 | $56,497,172 | - |
| Mar-11 2026 | $6.062 | $5.980 | $6.125 | $6.001 | $53,228,646 | - |
| Mar-10 2026 | $6.047 | $5.930 | $6.059 | $5.994 | $52,187,539 | - |
| Mar-09 2026 | $5.989 | $5.989 | $6.112 | $6.067 | $49,495,117 | - |
| Mar-08 2026 | $6.107 | $6.077 | $6.170 | $6.148 | $48,233,724 | - |
| Mar-07 2026 | $6.159 | $6.067 | $6.252 | $6.082 | $58,461,507 | - |
| Mar-06 2026 | $6.091 | $6.058 | $6.159 | $6.072 | $47,456,954 | - |
| Mar-05 2026 | $6.080 | $6.046 | $6.205 | $6.100 | $49,417,367 | - |
| Mar-04 2026 | $6.096 | $6.096 | $6.210 | $6.162 | $47,351,385 | - |