Cap Mercado $3.47T
-0.94%
Volume 24h $229.45B
-28.26%
BTC % 54.97%
-0.12%
ETH % 11.5%
0.34%
Moedas
34.055
+9
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 |
|---|---|---|---|---|---|---|
| Jan-15 2026 | $0.00130854 | $0.00127019 | $0.00161141 | $0.00153158 | $312,789 | $10,244,119 |
| Jan-14 2026 | $0.00151691 | $0.00123859 | $0.00153324 | $0.0012679 | $303,661 | $11,875,381 |
| Jan-13 2026 | $0.001272 | $0.001072 | $0.00131766 | $0.001072 | $291,325 | $9,958,073 |
| Jan-12 2026 | $0.00106751 | $0.00106736 | $0.00111167 | $0.00107779 | $285,141 | $8,357,188 |
| Jan-11 2026 | $0.00107545 | $0.00107545 | $0.00111114 | $0.00109121 | $286,495 | $8,419,379 |
| Jan-10 2026 | $0.00108841 | $0.00107975 | $0.00110939 | $0.00109988 | $296,636 | $8,520,780 |
| Jan-09 2026 | $0.00110663 | $0.00108638 | $0.00115258 | $0.00110042 | $288,817 | $8,663,443 |
| Jan-08 2026 | $0.00109755 | $0.00108028 | $0.0011403 | $0.00113475 | $289,065 | $8,592,382 |
| Jan-07 2026 | $0.00112762 | $0.00112762 | $0.00118543 | $0.00118543 | $278,446 | $8,827,757 |
| Jan-06 2026 | $0.00118692 | $0.00114532 | $0.00122945 | $0.0011992 | $322,566 | $9,292,015 |
| Jan-05 2026 | $0.00120025 | $0.00113465 | $0.00123049 | $0.00116248 | $254,303 | $9,396,397 |
| Jan-04 2026 | $0.00116262 | $0.00111371 | $0.00116303 | $0.00111957 | $344,220 | $9,101,808 |
| Jan-03 2026 | $0.00110981 | $0.00108775 | $0.00112955 | $0.00112529 | $283,234 | $8,688,312 |
| Jan-02 2026 | $0.00111378 | $0.00105628 | $0.00112535 | $0.00106365 | $275,651 | $8,719,423 |
| Jan-01 2026 | $0.00106467 | $0.00100416 | $0.0010857 | $0.00100416 | $274,152 | $8,334,968 |