Cap Mercado $2.12T
2.69%
Volume 24h $210.70B
BTC % 52.39%
0.3%
ETH % 13.96%
-2.14%
Moedas
28.394
+11
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Aug-05 2024 | $0.00498172 | $0.00471302 | $0.00542492 | $0.00532671 | $463,312 | $39,000,139 |
| Aug-04 2024 | $0.00556379 | $0.00511369 | $0.00617534 | $0.00561831 | $453,306 | $43,556,951 |
| Aug-03 2024 | $0.00558476 | $0.00547637 | $0.00670275 | $0.00658685 | $465,016 | $43,721,083 |
| Aug-02 2024 | $0.00659753 | $0.00639254 | $0.00676713 | $0.00639254 | $554,889 | $51,649,754 |
| Aug-01 2024 | $0.00628203 | $0.00628203 | $0.00680298 | $0.00680298 | $528,459 | $49,179,758 |
| Jul-31 2024 | $0.00680506 | $0.00670082 | $0.00687613 | $0.006872 | $510,481 | $53,274,411 |
| Jul-30 2024 | $0.00686761 | $0.00683008 | $0.00691166 | $0.00688681 | $535,981 | $53,764,100 |
| Jul-29 2024 | $0.00687801 | $0.00687103 | $0.00710365 | $0.00709637 | $449,713 | $53,845,534 |
| Jul-28 2024 | $0.00708904 | $0.00702506 | $0.00710283 | $0.00702506 | $521,093 | $55,497,615 |
| Jul-27 2024 | $0.00690557 | $0.00680764 | $0.00693719 | $0.00693592 | $578,323 | $54,061,296 |
| Jul-26 2024 | $0.00692534 | $0.00686343 | $0.00735244 | $0.00735244 | $535,547 | $54,216,033 |
| Jul-25 2024 | $0.00708763 | $0.00695734 | $0.00712859 | $0.00710475 | $512,236 | - |
| Jul-24 2024 | $0.00710265 | $0.00696718 | $0.00732272 | $0.00713047 | $532,375 | - |
| Jul-23 2024 | $0.00713798 | $0.00713798 | $0.00745387 | $0.00743538 | $458,156 | - |
| Jul-22 2024 | $0.00745962 | $0.00744136 | $0.00772634 | $0.00772634 | $489,831 | - |