Cap Mercado $3.48T
0.23%
Volume 24h $225.43B
BTC % 54.89%
-0.16%
ETH % 11.07%
0.36%
Moedas
33.670
+2
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.00151061 | $0.00148568 | $0.00155014 | $0.00152387 | $227,407 | $11,826,074 |
| Nov-14 2025 | $0.00152842 | $0.00151647 | $0.00169018 | $0.00162555 | $217,771 | $11,965,462 |
| Nov-13 2025 | $0.00160852 | $0.00158376 | $0.00171999 | $0.00171999 | $231,841 | $12,592,587 |
| Nov-12 2025 | $0.00172017 | $0.00158565 | $0.0017694 | $0.00163929 | $244,519 | $13,466,602 |
| Nov-11 2025 | $0.00167085 | $0.00167085 | $0.00195417 | $0.00186477 | $249,329 | $13,080,546 |
| Nov-10 2025 | $0.00185555 | $0.00183829 | $0.00205553 | $0.00205553 | $247,228 | $14,526,437 |
| Nov-09 2025 | $0.00209719 | $0.0019393 | $0.00251297 | $0.00242394 | $261,930 | $16,418,189 |
| Nov-08 2025 | $0.00250478 | $0.00241465 | $0.00271625 | $0.00250168 | $277,673 | $19,609,028 |
| Nov-07 2025 | $0.00231439 | $0.00215819 | $0.00265366 | $0.00225198 | $303,065 | $18,118,550 |
| Nov-06 2025 | $0.00217703 | $0.00217703 | $0.00258663 | $0.00258663 | $218,851 | $17,043,261 |
| Nov-05 2025 | $0.00254575 | $0.00210579 | $0.00254575 | $0.00234388 | $268,232 | $19,929,822 |
| Nov-04 2025 | $0.0022559 | $0.00188871 | $0.00266506 | $0.00188871 | $251,165 | $17,660,692 |
| Nov-03 2025 | $0.00184059 | $0.001761 | $0.00193787 | $0.00190617 | $235,884 | $14,409,391 |
| Nov-02 2025 | $0.00194813 | $0.00176991 | $0.00210119 | $0.00178149 | $224,066 | $15,251,268 |
| Nov-01 2025 | $0.00176571 | $0.00152944 | $0.00185145 | $0.00152944 | $243,588 | $13,823,110 |