Imagine cu OGN
OGNOrigin Protocol
RON$0.1435
-4.01%
1D

Istoricul prețului Origin Protocol (OGN)

Frecvență:
Monedă:
Descărcare:
Dată începutDată sfârșitDeschidereMaximMinimÎnchidereVolumCapitalizare de piață
Oct 15, 2026Oct 16, 2026RON$0.1479RON$0.1532RON$0.1422RON$0.1437RON$59.27MRON$109.69M
Oct 14, 2026Oct 15, 2026RON$0.1654RON$0.1660RON$0.1443RON$0.1485RON$144.56MRON$116.15M
Oct 13, 2026Oct 14, 2026RON$0.1674RON$0.2039RON$0.1591RON$0.1658RON$386.23MRON$130.33M
Oct 12, 2026Oct 13, 2026RON$0.1562RON$0.1973RON$0.1439RON$0.1670RON$258.27MRON$121.30M
Oct 11, 2026Oct 12, 2026RON$0.1624RON$0.1773RON$0.1536RON$0.1556RON$401.93MRON$121.86M
Oct 10, 2026Oct 11, 2026RON$0.1858RON$0.2126RON$0.1603RON$0.1620RON$1.14BRON$128.30M
Oct 9, 2026Oct 10, 2026RON$0.2172RON$0.2236RON$0.1688RON$0.1856RON$4.39BRON$140.01M
Oct 8, 2026Oct 9, 2026RON$0.1085RON$0.2473RON$0.1070RON$0.2143RON$2.16BRON$115.74M
Oct 7, 2026Oct 8, 2026RON$0.1049RON$0.1128RON$0.09863RON$0.1085RON$117.01MRON$71.63M
Oct 6, 2026Oct 7, 2026RON$0.1046RON$0.1192RON$0.1030RON$0.1051RON$254.16MRON$72.91M
Oct 5, 2026Oct 6, 2026RON$0.09818RON$0.1175RON$0.09703RON$0.1041RON$83.12MRON$70.02M
Oct 4, 2026Oct 5, 2026RON$0.09833RON$0.09906RON$0.09686RON$0.09818RON$6.97MRON$67.64M
Oct 3, 2026Oct 4, 2026RON$0.09829RON$0.1005RON$0.09807RON$0.09844RON$10.42MRON$68.22M
Oct 2, 2026Oct 3, 2026RON$0.09932RON$0.1011RON$0.09653RON$0.09828RON$15.77MRON$68.49M
Oct 1, 2026Oct 2, 2026RON$0.09709RON$0.09949RON$0.09660RON$0.09911RON$16.16MRON$67.50M
Sep 30, 2026Oct 1, 2026RON$0.09507RON$0.09951RON$0.09450RON$0.09700RON$15.03MRON$66.57M
Sep 29, 2026Sep 30, 2026RON$0.09330RON$0.09758RON$0.09087RON$0.09507RON$14.63MRON$65.21M
Sep 28, 2026Sep 29, 2026RON$0.09974RON$0.1002RON$0.09265RON$0.09352RON$14.93MRON$65.50M
Sep 27, 2026Sep 28, 2026RON$0.09961RON$0.1003RON$0.09840RON$0.09951RON$26.55MRON$68.66M
Sep 26, 2026Sep 27, 2026RON$0.09944RON$0.1078RON$0.09840RON$0.09982RON$77.50MRON$69.74M
Sep 25, 2026Sep 26, 2026RON$0.09335RON$0.1067RON$0.09258RON$0.09941RON$20.35MRON$65.88M
Sep 24, 2026Sep 25, 2026RON$0.09024RON$0.09418RON$0.08950RON$0.09327RON$12.56MRON$63.15M
Sep 23, 2026Sep 24, 2026RON$0.09450RON$0.09597RON$0.08985RON$0.09006RON$14.56MRON$64.00M
Sep 22, 2026Sep 23, 2026RON$0.09446RON$0.09513RON$0.09160RON$0.09443RON$14.33MRON$63.91M
Sep 21, 2026Sep 22, 2026RON$0.09129RON$0.09581RON$0.09086RON$0.09422RON$14.74MRON$64.00M
Sep 20, 2026Sep 21, 2026RON$0.09266RON$0.09432RON$0.08847RON$0.09129RON$18.33MRON$62.13M
Sep 19, 2026Sep 20, 2026RON$0.08762RON$0.09264RON$0.08713RON$0.09246RON$11.64MRON$61.12M
Sep 18, 2026Sep 19, 2026RON$0.08376RON$0.08830RON$0.08352RON$0.08766RON$7.52MRON$58.91M
Sep 17, 2026Sep 18, 2026RON$0.08140RON$0.08373RON$0.08129RON$0.08373RON$6.58MRON$56.51M
Sep 16, 2026Sep 17, 2026RON$0.08086RON$0.08140RON$0.07914RON$0.08140RON$7.71MRON$55.02M

Obțineți o imagine de ansamblu completă asupra istoricului prețului Origin Protocol cu pagina noastră de date istorice de preț. Accesați întregul istoric al valorii Origin Protocol – selectați pur și simplu intervalul de timp care vă interesează și veți putea găsi datele de deschidere, maxim, minim și închidere pentru prețul Origin Protocol, precum și volumul istoric de tranzacționare OGN și capitalizarea de piață.

Urmăriți istoricul Origin Protocol în întregime, de la prețul inițial al Origin Protocol până la cele mai recente date de preț OGN. Instrumentul nostru de istoric al prețului OGN vă permite să afișați datele de preț în moneda aleasă de dvs. și puteți ajusta, de asemenea, nivelul de detaliu alegând între diferite frecvențe (zilnică, săptămânală și lunară).

Trackerul de prețuri pentru criptomonede CoinCheckup
Urmărește cu ușurință peste 40.000 de prețuri crypto în timp real.
Google Play Store link
4.3 • 10,000+ Evaluări
Imagine a aplicației mobile