Cap Mercado $2.56T
6.81%
Volume 24h $223.59B
11.51%
BTC % 53.95%
0.42%
ETH % 9.75%
4%
Moedas
34.269
+12
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 |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $0.00073272 | $0.00071593 | $0.00074051 | $0.0007347 | $254,584 | $5,736,276 |
| Feb-23 2026 | $0.00073489 | $0.00072024 | $0.0007523 | $0.00075115 | $298,094 | $5,753,246 |
| Feb-22 2026 | $0.00075175 | $0.00074985 | $0.00076652 | $0.00076378 | $259,414 | $5,885,249 |
| Feb-21 2026 | $0.0007663 | $0.00076275 | $0.00076989 | $0.00076429 | $281,307 | $5,999,130 |
| Feb-20 2026 | $0.00076541 | $0.0007515 | $0.00076571 | $0.00075165 | $265,189 | $5,992,173 |
| Feb-19 2026 | $0.00074973 | $0.0007405 | $0.00075422 | $0.00074831 | $266,204 | $5,869,408 |
| Feb-18 2026 | $0.00074561 | $0.00074318 | $0.0007654 | $0.00076113 | $276,338 | $5,837,186 |
| Feb-17 2026 | $0.00076042 | $0.00075342 | $0.00079841 | $0.00079519 | $268,709 | $5,953,074 |
| Feb-16 2026 | $0.00079332 | $0.00078501 | $0.00080759 | $0.00079722 | $287,825 | $6,210,627 |
| Feb-15 2026 | $0.00078848 | $0.00078287 | $0.00082069 | $0.00080158 | $273,663 | $6,172,780 |
| Feb-14 2026 | $0.00080288 | $0.00080288 | $0.00087472 | $0.00085763 | $237,903 | $6,285,536 |
| Feb-13 2026 | $0.00085819 | $0.00081324 | $0.00085987 | $0.00081659 | $264,879 | $6,718,537 |
| Feb-12 2026 | $0.00081682 | $0.00079537 | $0.00083856 | $0.00079537 | $270,837 | $6,394,599 |
| Feb-11 2026 | $0.00079413 | $0.00077646 | $0.00081367 | $0.00081079 | $253,931 | $6,216,960 |
| Feb-10 2026 | $0.00080507 | $0.00076768 | $0.00080957 | $0.00079135 | $292,431 | $6,302,649 |