Cap Mercado $2.51T
2.22%
Volume 24h $163.05B
47.4%
BTC % 54.87%
0.76%
ETH % 12.06%
-1.24%
Moedas
29.307
+21
Trocas
885
Última atualização
32 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-27 2024 | $0.00607036 | $0.00607036 | $0.00649289 | $0.00642555 | $154,248 | $47,522,684 |
| Oct-26 2024 | $0.00665566 | $0.00555733 | $0.00680025 | $0.00560998 | $263,814 | $52,104,795 |
| Oct-25 2024 | $0.00563859 | $0.00538052 | $0.00571804 | $0.00549533 | $231,216 | $44,142,573 |
| Oct-24 2024 | $0.00553418 | $0.00552013 | $0.00556166 | $0.0055503 | $227,202 | $43,325,123 |
| Oct-23 2024 | $0.00554105 | $0.00529537 | $0.00577191 | $0.00577191 | $183,101 | $43,378,906 |
| Oct-22 2024 | $0.00577025 | $0.00559385 | $0.00587505 | $0.00579009 | $186,253 | $45,173,273 |
| Oct-21 2024 | $0.00579204 | $0.00529 | $0.00593946 | $0.00531736 | $210,181 | $45,343,864 |
| Oct-20 2024 | $0.0053144 | $0.00518869 | $0.00555292 | $0.00532373 | $235,600 | $41,604,599 |
| Oct-19 2024 | $0.00532773 | $0.00517706 | $0.00540237 | $0.00530358 | $186,614 | $41,708,905 |
| Oct-18 2024 | $0.00534367 | $0.00526609 | $0.0053644 | $0.00526609 | $199,530 | $41,833,678 |
| Oct-17 2024 | $0.00536766 | $0.00522537 | $0.00539558 | $0.00523454 | $199,464 | $42,021,555 |
| Oct-16 2024 | $0.00523146 | $0.00515272 | $0.0052357 | $0.00515272 | $203,676 | $40,955,292 |
| Oct-15 2024 | $0.00515129 | $0.00514582 | $0.00515466 | $0.00515056 | $217,025 | $40,327,655 |
| Oct-14 2024 | $0.00515348 | $0.00515052 | $0.00531887 | $0.00524544 | $226,452 | $40,344,779 |
| Oct-13 2024 | $0.0052193 | $0.00509166 | $0.0052494 | $0.00509654 | $230,192 | $40,860,069 |