Cap Mercado $2.47T
0.47%
Volume 24h $95.51B
-17.83%
BTC % 52.75%
0%
ETH % 13%
-0.53%
Moedas
28.922
+11
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de ORIGYN Foundation (OGY), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.00560252 | $0.0055412 | $0.00564661 | $0.00559489 | $222,234 | $43,860,136 |
| Sep-27 2024 | $0.00558102 | $0.0055558 | $0.00578668 | $0.0057646 | $286,760 | $43,691,842 |
| Sep-26 2024 | $0.00575689 | $0.00566945 | $0.00582266 | $0.00573761 | $221,679 | $45,068,659 |
| Sep-25 2024 | $0.00578737 | $0.00566815 | $0.00602237 | $0.00601597 | $248,442 | $45,307,249 |
| Sep-24 2024 | $0.00600923 | $0.00598782 | $0.00610664 | $0.00606 | $200,793 | $47,044,115 |
| Sep-23 2024 | $0.00605583 | $0.00589519 | $0.00619013 | $0.00589519 | $202,204 | $47,408,927 |
| Sep-22 2024 | $0.00590191 | $0.00578356 | $0.00598982 | $0.00591014 | $213,661 | $46,203,990 |
| Sep-21 2024 | $0.00591298 | $0.00583042 | $0.00597091 | $0.00592364 | $198,880 | $46,290,658 |
| Sep-20 2024 | $0.00592483 | $0.00582145 | $0.00595798 | $0.0059243 | $222,670 | $46,383,384 |
| Sep-19 2024 | $0.00592097 | $0.00577415 | $0.00605962 | $0.00598972 | $230,184 | $46,353,206 |
| Sep-18 2024 | $0.00595625 | $0.00590043 | $0.00615601 | $0.0060784 | $194,986 | $46,629,412 |
| Sep-17 2024 | $0.00609218 | $0.00601047 | $0.00617436 | $0.0061634 | $154,808 | $47,693,546 |
| Sep-16 2024 | $0.00615555 | $0.00614578 | $0.00680945 | $0.00680945 | $285,900 | $48,189,623 |
| Sep-15 2024 | $0.00680914 | $0.00668722 | $0.00685935 | $0.00684145 | $174,239 | $53,306,381 |
| Sep-14 2024 | $0.00683603 | $0.00681672 | $0.00686931 | $0.00684 | $217,518 | $53,516,888 |