Imagem de OGN
OGNOrigin Protocol
€0.01457
-3.09%
1D

Histórico de Preços de Origin Protocol (OGN)

Frequência:
Moeda:
Download:
Data inicialData finalAberturaMáximaMínimaFechamentoVolumeCapitalização de mercado
Sep 15, 2026Sep 16, 2026€0.01546€0.01549€0.01458€0.01473€1.25M€10.37M
Sep 14, 2026Sep 15, 2026€0.01539€0.01574€0.01534€0.01545€1.48M€10.64M
Sep 13, 2026Sep 14, 2026€0.01565€0.01599€0.01537€0.01540€2.37M€10.74M
Sep 12, 2026Sep 13, 2026€0.01530€0.01604€0.01529€0.01565€1.65M€10.67M
Sep 11, 2026Sep 12, 2026€0.01506€0.01563€0.01490€0.01530€1.50M€10.42M
Sep 10, 2026Sep 11, 2026€0.01561€0.01565€0.01504€0.01506€2.21M€10.53M
Sep 9, 2026Sep 10, 2026€0.01610€0.01659€0.01533€0.01561€1.57M€11.04M
Sep 8, 2026Sep 9, 2026€0.01620€0.01638€0.01594€0.01610€1.23M€11.07M
Sep 7, 2026Sep 8, 2026€0.01638€0.01642€0.01610€0.01619€1.67M€11.08M
Sep 6, 2026Sep 7, 2026€0.01633€0.01644€0.01619€0.01638€1.47M€11.16M
Sep 5, 2026Sep 6, 2026€0.01605€0.01636€0.01603€0.01636€1.49M€11.09M
Sep 4, 2026Sep 5, 2026€0.01603€0.01618€0.01581€0.01602€1.50M€10.94M
Sep 3, 2026Sep 4, 2026€0.01543€0.01625€0.01543€0.01604€1.33M€10.84M
Sep 2, 2026Sep 3, 2026€0.01560€0.01588€0.01538€0.01543€1.66M€10.68M
Sep 1, 2026Sep 2, 2026€0.01596€0.01605€0.01542€0.01559€2.27M€10.82M
Aug 31, 2026Sep 1, 2026€0.01547€0.01615€0.01543€0.01593€3.34M€10.90M
Aug 30, 2026Aug 31, 2026€0.01598€0.01630€0.01534€0.01544€2.45M€11.00M
Aug 29, 2026Aug 30, 2026€0.01578€0.01644€0.01577€0.01598€3.39M€10.98M
Aug 28, 2026Aug 29, 2026€0.01623€0.01636€0.01545€0.01574€3.83M€10.90M
Aug 27, 2026Aug 28, 2026€0.01618€0.01659€0.01593€0.01625€6.12M€11.13M
Aug 26, 2026Aug 27, 2026€0.01558€0.01622€0.01555€0.01618€4.66M€10.95M
Aug 25, 2026Aug 26, 2026€0.01576€0.01626€0.01546€0.01555€4.24M€10.92M
Aug 24, 2026Aug 25, 2026€0.01628€0.01632€0.01567€0.01572€5.91M€10.94M
Aug 23, 2026Aug 24, 2026€0.01555€0.01673€0.01501€0.01625€4.40M€10.90M
Aug 22, 2026Aug 23, 2026€0.01631€0.01691€0.01542€0.01555€4.46M€11.01M
Aug 21, 2026Aug 22, 2026€0.01523€0.01631€0.01519€0.01627€4.96M€10.81M
Aug 20, 2026Aug 21, 2026€0.01459€0.01533€0.01444€0.01518€3.28M€10.19M
Aug 19, 2026Aug 20, 2026€0.01385€0.01488€0.01372€0.01456€1.80M€9.70M
Aug 18, 2026Aug 19, 2026€0.01414€0.01415€0.01381€0.01385€1.38M€9.63M
Aug 17, 2026Aug 18, 2026€0.01410€0.01438€0.01404€0.01417€1.46M€9.80M
Aug 16, 2026Aug 17, 2026€0.01407€0.01426€0.01405€0.01408€1.78M€9.75M

Obtenha uma visão geral completa do histórico de preço de Origin Protocol com nossa página de dados históricos de preço. Acesse todo o histórico de valor de Origin Protocol — basta selecionar o intervalo de tempo em que você tem interesse e poderá encontrar os dados de abertura, máxima, mínima e fechamento do preço de Origin Protocol, bem como o volume histórico de negociação de OGN e a capitalização de mercado.

Acompanhe o histórico de Origin Protocol em sua totalidade, desde o preço inicial de Origin Protocol até os dados de preço mais recentes de OGN. Nossa ferramenta de histórico de preço de OGN permite exibir os dados de preço na moeda de sua escolha, e você também pode ajustar o nível de detalhe escolhendo entre diferentes frequências (diária, semanal e mensal).

O rastreador de preços de criptomoedas CoinCheckup
Acompanhe mais de 40.000 preços de criptomoedas em tempo real com facilidade.
Google Play Store link
4.3 • 10,000+ Avaliações
Imagem do aplicativo móvel