Cap Mercado $4.15T
2.92%
Volume 24h $244.24B
28.88%
BTC % 55.02%
-0.25%
ETH % 12.12%
2.31%
Moedas
33.517
Trocas
885
Última atualização
6 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00166035 | $0.00163835 | $0.00167669 | $0.00166886 | $219,195 | $12,998,359 |
| Oct-24 2025 | $0.0016669 | $0.00160774 | $0.00167013 | $0.00160774 | $250,008 | $13,049,589 |
| Oct-23 2025 | $0.00160073 | $0.00157926 | $0.00162722 | $0.00158129 | $252,619 | $12,531,561 |
| Oct-22 2025 | $0.00154919 | $0.00154919 | $0.00164208 | $0.00163091 | $235,189 | $12,128,085 |
| Oct-21 2025 | $0.00164995 | $0.00163688 | $0.00174269 | $0.00170384 | $235,428 | $12,916,890 |
| Oct-20 2025 | $0.00170986 | $0.00162079 | $0.00171885 | $0.00164203 | $225,145 | $13,385,883 |
| Oct-19 2025 | $0.00165441 | $0.00161367 | $0.00166585 | $0.00162828 | $219,542 | $12,951,846 |
| Oct-18 2025 | $0.00163249 | $0.00160845 | $0.00165484 | $0.00160845 | $248,983 | $12,780,233 |
| Oct-17 2025 | $0.00160721 | $0.00152678 | $0.00164099 | $0.00163662 | $221,425 | $12,582,340 |
| Oct-16 2025 | $0.00162968 | $0.00162244 | $0.00176015 | $0.00173202 | $199,392 | $12,758,192 |
| Oct-15 2025 | $0.00173033 | $0.00171645 | $0.00183196 | $0.00182957 | $207,902 | $13,546,163 |
| Oct-14 2025 | $0.0018454 | $0.00177091 | $0.00192998 | $0.00192998 | $220,317 | $14,446,990 |
| Oct-13 2025 | $0.00194638 | $0.00180644 | $0.00194638 | $0.00181084 | $254,483 | $15,237,510 |
| Oct-12 2025 | $0.0018088 | $0.00160763 | $0.00183013 | $0.00163381 | $230,465 | $14,160,462 |
| Oct-11 2025 | $0.00163356 | $0.00149239 | $0.00174983 | $0.00149895 | $311,656 | $12,788,574 |