Cap Mercado $3.17T
-0.27%
Volume 24h $165.51B
20.26%
BTC % 55.08%
0.79%
ETH % 11.15%
1.34%
Moedas
33.866
+1
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 |
|---|---|---|---|---|---|---|
| Dec-26 2025 | $0.00114917 | $0.00113303 | $0.00117732 | $0.00115294 | $268,490 | $8,996,484 |
| Dec-25 2025 | $0.00116853 | $0.00115616 | $0.00119605 | $0.00115898 | $262,412 | $9,148,060 |
| Dec-24 2025 | $0.00116424 | $0.00113728 | $0.00116855 | $0.00116855 | $276,180 | $9,114,418 |
| Dec-23 2025 | $0.00115311 | $0.00113516 | $0.00117258 | $0.00117173 | $287,687 | $9,027,344 |
| Dec-22 2025 | $0.00117132 | $0.00115917 | $0.00120678 | $0.00117825 | $276,156 | $9,169,887 |
| Dec-21 2025 | $0.00117564 | $0.00116825 | $0.00131265 | $0.00131265 | $197,046 | $9,203,728 |
| Dec-20 2025 | $0.00130778 | $0.00110933 | $0.00130778 | $0.00113012 | $257,557 | $10,238,159 |
| Dec-19 2025 | $0.00113152 | $0.00106226 | $0.00115116 | $0.00107973 | $205,659 | $8,858,314 |
| Dec-18 2025 | $0.00107915 | $0.00107915 | $0.00116526 | $0.00110824 | $204,582 | $8,448,280 |
| Dec-17 2025 | $0.00111676 | $0.00110886 | $0.00118838 | $0.00118038 | $237,220 | $8,742,723 |
| Dec-16 2025 | $0.00118075 | $0.0011455 | $0.0011915 | $0.00116663 | $235,227 | $9,243,744 |
| Dec-15 2025 | $0.00116345 | $0.00108223 | $0.00124025 | $0.0010851 | $187,126 | $9,108,246 |
| Dec-14 2025 | $0.00108699 | $0.00108699 | $0.00115095 | $0.00115061 | $198,816 | $8,509,668 |
| Dec-13 2025 | $0.00115216 | $0.00112759 | $0.00115866 | $0.00112759 | $245,443 | $9,019,913 |
| Dec-12 2025 | $0.00113763 | $0.00113763 | $0.00120594 | $0.00119639 | $259,783 | $8,906,128 |