Изображение на OGN
OGNOrigin Protocol
€0.01728
2.49%
1D

История на цената на Origin Protocol (OGN)

Честота:
Валута:
Изтегляне:
Начална датаКрайна датаОтварянеНай-високаНай-нискаЗатварянеОбемПазарна капитализация
Sep 21, 2026Sep 22, 2026€0.01675€0.01758€0.01667€0.01729€2.70M€11.74M
Sep 20, 2026Sep 21, 2026€0.01700€0.01731€0.01623€0.01675€3.36M€11.40M
Sep 19, 2026Sep 20, 2026€0.01608€0.01700€0.01599€0.01697€2.14M€11.21M
Sep 18, 2026Sep 19, 2026€0.01537€0.01620€0.01532€0.01609€1.38M€10.81M
Sep 17, 2026Sep 18, 2026€0.01494€0.01536€0.01492€0.01536€1.18M€10.36M
Sep 16, 2026Sep 17, 2026€0.01484€0.01494€0.01452€0.01494€1.42M€10.10M
Sep 15, 2026Sep 16, 2026€0.01554€0.01557€0.01466€0.01481€1.26M€10.42M
Sep 14, 2026Sep 15, 2026€0.01547€0.01582€0.01542€0.01554€1.48M€10.70M
Sep 13, 2026Sep 14, 2026€0.01574€0.01608€0.01546€0.01549€2.39M€10.80M
Sep 12, 2026Sep 13, 2026€0.01539€0.01613€0.01537€0.01574€1.66M€10.73M
Sep 11, 2026Sep 12, 2026€0.01514€0.01571€0.01498€0.01539€1.50M€10.47M
Sep 10, 2026Sep 11, 2026€0.01570€0.01574€0.01512€0.01514€2.22M€10.59M
Sep 9, 2026Sep 10, 2026€0.01619€0.01668€0.01541€0.01569€1.58M€11.10M
Sep 8, 2026Sep 9, 2026€0.01628€0.01647€0.01602€0.01619€1.24M€11.13M
Sep 7, 2026Sep 8, 2026€0.01647€0.01651€0.01618€0.01628€1.68M€11.14M
Sep 6, 2026Sep 7, 2026€0.01642€0.01653€0.01628€0.01647€1.47M€11.22M
Sep 5, 2026Sep 6, 2026€0.01614€0.01645€0.01611€0.01645€1.49M€11.15M
Sep 4, 2026Sep 5, 2026€0.01612€0.01627€0.01589€0.01611€1.51M€11.00M
Sep 3, 2026Sep 4, 2026€0.01551€0.01634€0.01551€0.01613€1.33M€10.90M
Sep 2, 2026Sep 3, 2026€0.01568€0.01596€0.01546€0.01551€1.67M€10.74M
Sep 1, 2026Sep 2, 2026€0.01605€0.01613€0.01551€0.01568€2.28M€10.88M
Aug 31, 2026Sep 1, 2026€0.01556€0.01624€0.01551€0.01601€3.36M€10.96M
Aug 30, 2026Aug 31, 2026€0.01607€0.01639€0.01542€0.01552€2.46M€11.06M
Aug 29, 2026Aug 30, 2026€0.01586€0.01652€0.01586€0.01607€3.40M€11.04M
Aug 28, 2026Aug 29, 2026€0.01632€0.01645€0.01554€0.01583€3.86M€10.96M
Aug 27, 2026Aug 28, 2026€0.01627€0.01668€0.01601€0.01634€6.15M€11.19M
Aug 26, 2026Aug 27, 2026€0.01566€0.01631€0.01563€0.01627€4.69M€11.01M
Aug 25, 2026Aug 26, 2026€0.01585€0.01634€0.01554€0.01564€4.26M€10.98M
Aug 24, 2026Aug 25, 2026€0.01637€0.01641€0.01575€0.01581€5.95M€11.00M
Aug 23, 2026Aug 24, 2026€0.01564€0.01682€0.01509€0.01633€4.42M€10.96M
Aug 22, 2026Aug 23, 2026€0.01640€0.01700€0.01551€0.01564€4.49M€11.07M

Получете пълен обзор на историята на цената на Origin Protocol с нашата страница за исторически ценови данни. Достъпете цялата история на стойността на Origin Protocol – просто изберете времевия диапазон, който ви интересува, и ще можете да намерите данните за отваряне, най-висока, най-ниска и затваряща цена за цената на Origin Protocol, както и историческия обем на търговия на OGN и пазарната капитализация.

Проследете историята на Origin Protocol в нейната цялост – от началната цена на Origin Protocol до най-новите ценови данни за OGN. Нашият инструмент за история на цената на OGN ви позволява да показвате ценовите данни във валутата по ваш избор, като можете също да регулирате нивото на детайлност, избирайки между различни честоти (дневна, седмична и месечна).

Проследяване на цени на криптовалути от CoinCheckup
Следете над 40 000 крипто цени в реално време с лекота.
Google Play Store link
4.3 • 10,000+ Оценки
Изображение на мобилното приложение