Cap Mercado $2.74T
-1.24%
Volume 24h $193.49B
-52.31%
BTC % 54.27%
-0.62%
ETH % 10.28%
0%
Moedas
34.345
+4
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 |
|---|---|---|---|---|---|---|
| Mar-17 2026 | $0.00080926 | $0.00080394 | $0.00082384 | $0.00081712 | $286,866 | $6,335,446 |
| Mar-16 2026 | $0.00081348 | $0.00079977 | $0.0008265 | $0.00081068 | $267,636 | $6,368,452 |
| Mar-15 2026 | $0.00081891 | $0.00079699 | $0.00081891 | $0.00079817 | $263,560 | $6,411,010 |
| Mar-14 2026 | $0.0007961 | $0.00079222 | $0.00079929 | $0.00079509 | $276,738 | $6,232,418 |
| Mar-13 2026 | $0.0007947 | $0.00079422 | $0.00082387 | $0.00079422 | $271,967 | $6,221,481 |
| Mar-12 2026 | $0.00078943 | $0.00077914 | $0.00079163 | $0.00079035 | $255,394 | $6,180,231 |
| Mar-11 2026 | $0.00079186 | $0.00075083 | $0.00079579 | $0.00077014 | $287,598 | $6,199,190 |
| Mar-10 2026 | $0.00076765 | $0.00076684 | $0.00079065 | $0.00076938 | $275,367 | $6,009,709 |
| Mar-09 2026 | $0.00077232 | $0.00075193 | $0.00077708 | $0.00075193 | $285,356 | $6,046,266 |
| Mar-08 2026 | $0.00075209 | $0.00075209 | $0.0007693 | $0.00076427 | $257,609 | $5,887,854 |
| Mar-07 2026 | $0.00076418 | $0.00076174 | $0.00077565 | $0.00077435 | $276,075 | $5,982,522 |
| Mar-06 2026 | $0.00077298 | $0.00077298 | $0.00080816 | $0.00080542 | $267,705 | $6,051,453 |
| Mar-05 2026 | $0.00080665 | $0.00080518 | $0.00083192 | $0.00082502 | $267,133 | $6,314,977 |
| Mar-04 2026 | $0.00082773 | $0.00078492 | $0.00083813 | $0.00078863 | $298,466 | $6,480,058 |
| Mar-03 2026 | $0.00079266 | $0.00077129 | $0.00080138 | $0.00079917 | $269,187 | $6,205,524 |