Cap Mercado $2.35T
-4.48%
Volume 24h $180.59B
23.95%
BTC % 50.73%
0.19%
ETH % 15.6%
-1.53%
Moedas
26.905
+22
Trocas
885
Última atualização
37 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 |
|---|---|---|---|---|---|---|
| Apr-29 2024 | $0.00693724 | $0.00681362 | $0.00695479 | $0.00692068 | $204,045 | - |
| Apr-28 2024 | $0.00691393 | $0.00683496 | $0.00704828 | $0.00688102 | $257,188 | - |
| Apr-27 2024 | $0.00667897 | $0.00667897 | $0.00734263 | $0.00695132 | $177,217 | - |
| Apr-26 2024 | $0.00690488 | $0.00690472 | $0.00710136 | $0.00708107 | $213,333 | - |
| Apr-25 2024 | $0.00709856 | $0.00700949 | $0.00760627 | $0.00752802 | $235,704 | - |
| Apr-24 2024 | $0.00736955 | $0.00735764 | $0.00782596 | $0.0073603 | $206,129 | - |
| Apr-23 2024 | $0.00735214 | $0.00735214 | $0.00785738 | $0.00765237 | $279,975 | - |
| Apr-22 2024 | $0.00759653 | $0.00719954 | $0.00765063 | $0.00745998 | $311,305 | - |
| Apr-21 2024 | $0.0073475 | $0.0073475 | $0.00819391 | $0.00802109 | $285,941 | - |
| Apr-20 2024 | $0.00805628 | $0.00787122 | $0.00805628 | $0.008054 | $295,023 | - |
| Apr-19 2024 | $0.00805492 | $0.00733407 | $0.00805492 | $0.00749268 | $299,409 | - |
| Apr-18 2024 | $0.0074832 | $0.00721312 | $0.00754295 | $0.00730194 | $285,932 | - |
| Apr-17 2024 | $0.00751681 | $0.00723134 | $0.00782699 | $0.00751731 | $296,619 | - |
| Apr-16 2024 | $0.00744875 | $0.00743568 | $0.00846585 | $0.0083426 | $243,612 | - |
| Apr-15 2024 | $0.00836953 | $0.00819749 | $0.0085629 | $0.00847797 | $225,298 | - |