Cap Mercado $2.07T
-0.66%
Volume 24h $42.43B
BTC % 58.2088%
0.11%
ETH % 9.16918%
0.02%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de ORIGYN Foundation (OGY), Informações de volume e mercado por data Dólar USD - USD
Os dados de preço desta moeda não foram atualizados nas últimas 48 horas.
Acompanhe o histórico completo de preços de ORIGYN Foundation (OGY) em Dólar USD. Esta tabela mostra 1,437 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00087047 | $0.00084309 | $0.00087047 | $0.0008544 | $211,747 | $6,814,613 |
| May-22 2026 | $0.00084095 | $0.00084095 | $0.00086037 | $0.00085978 | $202,338 | $6,583,527 |
| May-21 2026 | $0.00086121 | $0.00085198 | $0.0008732 | $0.0008669 | $197,533 | $6,742,130 |
| May-20 2026 | $0.00086788 | $0.00085831 | $0.00086788 | $0.00085864 | $195,920 | $6,794,338 |
| May-19 2026 | $0.00086109 | $0.00085442 | $0.00086254 | $0.00086045 | $207,999 | $6,741,167 |
| May-18 2026 | $0.0008494 | $0.0008457 | $0.00085631 | $0.00085465 | $200,381 | $6,649,715 |
| May-17 2026 | $0.00086726 | $0.00086544 | $0.00086907 | $0.00086786 | $200,824 | $6,789,501 |
| May-16 2026 | $0.00086802 | $0.00086529 | $0.00087696 | $0.00087693 | $204,408 | $6,795,445 |
| May-15 2026 | $0.00087691 | $0.0008751 | $0.00091208 | $0.00091054 | $197,693 | $6,865,072 |
| May-14 2026 | $0.00091167 | $0.00088941 | $0.0009156 | $0.00089888 | $212,066 | $7,137,192 |
| May-13 2026 | $0.00089719 | $0.0008942 | $0.00091838 | $0.00091014 | $208,821 | $7,023,854 |
| May-12 2026 | $0.0009108 | $0.00090749 | $0.00092397 | $0.00092397 | $196,820 | $7,130,328 |
| May-11 2026 | $0.00094268 | $0.00092962 | $0.00097729 | $0.00097729 | $219,770 | $7,379,907 |
| May-10 2026 | $0.0009769 | $0.00095862 | $0.0009769 | $0.00097142 | $206,275 | $7,647,814 |
| May-09 2026 | $0.00097173 | $0.0009613 | $0.00097397 | $0.0009613 | $187,794 | $7,607,357 |