Cap Mercado $3.45T
4.12%
Volume 24h $309.59B
10.81%
BTC % 60.76%
-0.85%
ETH % 8.46%
3.31%
Moedas
32.222
+10
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 |
|---|---|---|---|---|---|---|
| Jun-23 2025 | $0.00247671 | $0.00234163 | $0.00247948 | $0.00234163 | $322,239 | $19,389,301 |
| Jun-22 2025 | $0.00232162 | $0.00227231 | $0.00250038 | $0.00247039 | $262,872 | $18,175,205 |
| Jun-21 2025 | $0.00247291 | $0.00245432 | $0.00255405 | $0.00251471 | $343,773 | $19,359,559 |
| Jun-20 2025 | $0.00250961 | $0.00250451 | $0.00260615 | $0.00257187 | $282,168 | $19,646,872 |
| Jun-19 2025 | $0.00255777 | $0.00253018 | $0.00267015 | $0.00258885 | $304,071 | $20,023,894 |
| Jun-18 2025 | $0.00260209 | $0.00256036 | $0.00267146 | $0.0026262 | $264,172 | $20,370,861 |
| Jun-17 2025 | $0.00258429 | $0.00256344 | $0.00270283 | $0.00267244 | $319,985 | $20,231,492 |
| Jun-16 2025 | $0.00275068 | $0.00274482 | $0.00283379 | $0.00277485 | $294,009 | $21,534,099 |
| Jun-15 2025 | $0.00271441 | $0.00267918 | $0.00275479 | $0.00275315 | $308,688 | $21,250,198 |
| Jun-14 2025 | $0.00275179 | $0.00267409 | $0.00282752 | $0.00269242 | $238,083 | $21,542,777 |
| Jun-13 2025 | $0.0027059 | $0.00265657 | $0.00276728 | $0.00276728 | $294,729 | $21,183,558 |
| Jun-12 2025 | $0.00283018 | $0.00281484 | $0.00292469 | $0.00292469 | $258,546 | $22,156,469 |
| Jun-11 2025 | $0.00289127 | $0.00289127 | $0.00307728 | $0.00304133 | $242,478 | $22,634,728 |
| Jun-10 2025 | $0.00304578 | $0.00292831 | $0.00306394 | $0.00297922 | $202,533 | $23,844,390 |
| Jun-09 2025 | $0.00294887 | $0.00283685 | $0.0032047 | $0.00297356 | $174,274 | $23,085,702 |