Cap Mercado $2.25T
0.98%
Volume 24h $84.64B
2.1%
BTC % 52.45%
-0.28%
ETH % 14.24%
0.98%
Moedas
28.493
+2
Trocas
885
Última atualização
1 minuto 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-17 2024 | $0.00540208 | $0.00522179 | $0.005409 | $0.00526129 | $272,691 | $42,290,976 |
| Aug-16 2024 | $0.00527983 | $0.00497303 | $0.00534136 | $0.00518885 | $309,353 | $41,333,928 |
| Aug-15 2024 | $0.00500802 | $0.00500802 | $0.00578671 | $0.00565333 | $348,863 | $39,206,036 |
| Aug-14 2024 | $0.00569749 | $0.00551661 | $0.00582139 | $0.00563553 | $339,900 | $44,603,641 |
| Aug-13 2024 | $0.00563541 | $0.00559733 | $0.00575293 | $0.00575293 | $436,202 | $44,117,608 |
| Aug-12 2024 | $0.0057553 | $0.00540605 | $0.0058235 | $0.0056897 | $398,444 | $45,056,234 |
| Aug-11 2024 | $0.00570872 | $0.00567079 | $0.00585882 | $0.00578964 | $464,234 | $44,691,553 |
| Aug-10 2024 | $0.00579375 | $0.00563413 | $0.00594757 | $0.00594694 | $436,989 | $45,357,234 |
| Aug-09 2024 | $0.00598091 | $0.00530099 | $0.00603274 | $0.00539289 | $529,921 | $46,822,410 |
| Aug-08 2024 | $0.00535741 | $0.00522781 | $0.00536608 | $0.00526525 | $548,120 | $41,941,262 |
| Aug-07 2024 | $0.00526931 | $0.00520332 | $0.00538786 | $0.00538786 | $481,298 | $41,251,537 |
| Aug-06 2024 | $0.00548498 | $0.00494715 | $0.00551171 | $0.00534923 | $539,348 | $42,939,978 |
| 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 |