Cap Mercado $2.53T
-0.85%
Volume 24h $169.60B
20.26%
BTC % 54.16%
0.07%
ETH % 10.01%
-0.4%
Moedas
34.465
+8
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 |
|---|---|---|---|---|---|---|
| Apr-06 2026 | $0.00074804 | $0.00074804 | $0.00076278 | $0.00075546 | $282,573 | $5,856,188 |
| Apr-05 2026 | $0.00074706 | $0.00072879 | $0.00074706 | $0.00073291 | $265,515 | $5,848,504 |
| Apr-04 2026 | $0.00073313 | $0.00072736 | $0.00073313 | $0.00072932 | $238,744 | $5,739,436 |
| Apr-03 2026 | $0.00072995 | $0.00072403 | $0.00073191 | $0.00072984 | $308,857 | $5,714,587 |
| Apr-02 2026 | $0.00073097 | $0.0007211 | $0.00074468 | $0.00074425 | $262,683 | $5,722,529 |
| Apr-01 2026 | $0.00074421 | $0.00073901 | $0.0007503 | $0.00074268 | $259,965 | $5,826,185 |
| Mar-31 2026 | $0.00074166 | $0.0007206 | $0.00074222 | $0.00072683 | $308,250 | $5,806,239 |
| Mar-30 2026 | $0.00072512 | $0.00071804 | $0.00073944 | $0.00071804 | $303,256 | $5,676,747 |
| Mar-29 2026 | $0.00071824 | $0.00071824 | $0.00072943 | $0.00072365 | $247,316 | $5,622,862 |
| Mar-28 2026 | $0.00072446 | $0.0007209 | $0.00073067 | $0.00072296 | $285,201 | $5,671,569 |
| Mar-27 2026 | $0.00071785 | $0.00071609 | $0.0007513 | $0.0007513 | $266,592 | $5,619,858 |
| Mar-26 2026 | $0.00075098 | $0.00074488 | $0.00076928 | $0.00076928 | $280,865 | $5,879,154 |
| Mar-25 2026 | $0.00076973 | $0.00075994 | $0.00077263 | $0.00076378 | $287,129 | $6,025,941 |
| Mar-24 2026 | $0.00075864 | $0.00074596 | $0.00076885 | $0.00076485 | $260,453 | $5,939,180 |
| Mar-23 2026 | $0.00076269 | $0.00073154 | $0.0007718 | $0.00074765 | $288,545 | $5,970,879 |