Imagem de OGN
OGNOrigin Protocol
€0.01474
-0.69%
1D

Histórico de Preços de Origin Protocol (OGN)

Frequência:
Moeda:
Download:
Data inicialData finalAberturaMáximaMínimaFechamentoVolumeCapitalização de mercado
Sep 15, 2026Sep 16, 2026€0.01556€0.01559€0.01467€0.01483€1.26M€10.43M
Sep 14, 2026Sep 15, 2026€0.01548€0.01584€0.01543€0.01555€1.49M€10.70M
Sep 13, 2026Sep 14, 2026€0.01575€0.01610€0.01547€0.01550€2.39M€10.81M
Sep 12, 2026Sep 13, 2026€0.01540€0.01614€0.01538€0.01575€1.67M€10.74M
Sep 11, 2026Sep 12, 2026€0.01516€0.01573€0.01500€0.01540€1.51M€10.48M
Sep 10, 2026Sep 11, 2026€0.01571€0.01575€0.01514€0.01516€2.23M€10.60M
Sep 9, 2026Sep 10, 2026€0.01620€0.01669€0.01543€0.01571€1.58M€11.11M
Sep 8, 2026Sep 9, 2026€0.01630€0.01648€0.01604€0.01620€1.24M€11.14M
Sep 7, 2026Sep 8, 2026€0.01649€0.01652€0.01620€0.01629€1.68M€11.15M
Sep 6, 2026Sep 7, 2026€0.01643€0.01655€0.01630€0.01649€1.48M€11.23M
Sep 5, 2026Sep 6, 2026€0.01616€0.01647€0.01613€0.01647€1.50M€11.16M
Sep 4, 2026Sep 5, 2026€0.01613€0.01628€0.01591€0.01613€1.51M€11.01M
Sep 3, 2026Sep 4, 2026€0.01553€0.01635€0.01553€0.01614€1.34M€10.91M
Sep 2, 2026Sep 3, 2026€0.01569€0.01598€0.01547€0.01553€1.67M€10.75M
Sep 1, 2026Sep 2, 2026€0.01606€0.01615€0.01552€0.01569€2.29M€10.89M
Aug 31, 2026Sep 1, 2026€0.01557€0.01626€0.01553€0.01603€3.36M€10.97M
Aug 30, 2026Aug 31, 2026€0.01608€0.01640€0.01543€0.01554€2.46M€11.07M
Aug 29, 2026Aug 30, 2026€0.01588€0.01654€0.01587€0.01608€3.41M€11.05M
Aug 28, 2026Aug 29, 2026€0.01633€0.01646€0.01555€0.01584€3.86M€10.97M
Aug 27, 2026Aug 28, 2026€0.01628€0.01670€0.01603€0.01635€6.16M€11.20M
Aug 26, 2026Aug 27, 2026€0.01568€0.01633€0.01565€0.01628€4.69M€11.02M
Aug 25, 2026Aug 26, 2026€0.01586€0.01636€0.01556€0.01565€4.26M€10.99M
Aug 24, 2026Aug 25, 2026€0.01639€0.01643€0.01577€0.01582€5.95M€11.01M
Aug 23, 2026Aug 24, 2026€0.01565€0.01683€0.01511€0.01635€4.43M€10.97M
Aug 22, 2026Aug 23, 2026€0.01641€0.01702€0.01552€0.01565€4.49M€11.08M
Aug 21, 2026Aug 22, 2026€0.01533€0.01641€0.01528€0.01637€5.00M€10.88M
Aug 20, 2026Aug 21, 2026€0.01469€0.01542€0.01453€0.01528€3.30M€10.25M
Aug 19, 2026Aug 20, 2026€0.01394€0.01497€0.01381€0.01466€1.81M€9.76M
Aug 18, 2026Aug 19, 2026€0.01423€0.01424€0.01390€0.01394€1.39M€9.69M
Aug 17, 2026Aug 18, 2026€0.01419€0.01447€0.01413€0.01426€1.47M€9.86M
Aug 16, 2026Aug 17, 2026€0.01416€0.01436€0.01414€0.01417€1.79M€9.81M

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