Cap Mercado $4.16T 1.83%
Volume 24h $376.27B 6.11%
BTC % 54.69% -0.95%
ETH % 12.62% 3.17%
Moedas 32.823 +9
Trocas 885
Última atualização 2 Minutos atrás
ORIGYN Foundation OGY

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-19 2025 $0.00222934 $0.00222719 $0.00234071 $0.00231691 $199,036 $17,452,733
Aug-18 2025 $0.00233629 $0.00228856 $0.00239369 $0.00238681 $165,141 $18,289,982
Aug-17 2025 $0.00240811 $0.00239568 $0.00244851 $0.00240533 $149,239 $18,852,300
Aug-16 2025 $0.00240363 $0.00236283 $0.00240363 $0.00237207 $170,952 $18,817,200
Aug-15 2025 $0.00237155 $0.00233404 $0.00242738 $0.00239093 $205,340 $18,566,028
Aug-14 2025 $0.00239892 $0.00237335 $0.00260863 $0.00260206 $173,416 $18,780,287
Aug-13 2025 $0.00259987 $0.00249182 $0.00259987 $0.00251807 $165,005 $20,353,477
Aug-12 2025 $0.00251668 $0.00242342 $0.00253506 $0.00245866 $199,044 $19,702,198
Aug-11 2025 $0.00249083 $0.00248479 $0.00266131 $0.0026207 $125,379 $19,499,840
Aug-10 2025 $0.0026316 $0.00260162 $0.00267942 $0.00267269 $162,841 $20,601,866
Aug-09 2025 $0.00266993 $0.00259307 $0.00270343 $0.00259307 $164,127 $20,901,958
Aug-08 2025 $0.0025935 $0.00252897 $0.00261106 $0.00257215 $109,430 $20,303,634
Aug-07 2025 $0.00255716 $0.00249431 $0.00256341 $0.0024986 $180,297 $20,019,104
Aug-06 2025 $0.00251236 $0.00244311 $0.00251795 $0.00248629 $169,992 $19,668,393
Aug-05 2025 $0.00248076 $0.00246303 $0.00252811 $0.00252584 $173,844 $19,421,004

Análise histórica e de mercado do preço de ORIGYN Foundation (OGY), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 1160 dias, a partir do dia 17-06-2022.