Imagine cu OGN
OGNOrigin Protocol
RON$0.08917
0.28%
1D

Istoricul prețului Origin Protocol (OGN)

Frecvență:
Monedă:
Descărcare:
Dată începutDată sfârșitDeschidereMaximMinimÎnchidereVolumCapitalizare de piață
Sep 21, 2026Sep 22, 2026RON$0.08826RON$0.09263RON$0.08784RON$0.09108RON$14.25MRON$61.87M
Sep 20, 2026Sep 21, 2026RON$0.08958RON$0.09119RON$0.08553RON$0.08826RON$17.73MRON$60.07M
Sep 19, 2026Sep 20, 2026RON$0.08471RON$0.08956RON$0.08423RON$0.08938RON$11.25MRON$59.09M
Sep 18, 2026Sep 19, 2026RON$0.08097RON$0.08536RON$0.08074RON$0.08475RON$7.27MRON$56.95M
Sep 17, 2026Sep 18, 2026RON$0.07870RON$0.08095RON$0.07859RON$0.08095RON$6.24MRON$54.56M
Sep 16, 2026Sep 17, 2026RON$0.07817RON$0.07870RON$0.07651RON$0.07870RON$7.46MRON$53.19M
Sep 15, 2026Sep 16, 2026RON$0.08189RON$0.08205RON$0.07724RON$0.07804RON$6.64MRON$54.91M
Sep 14, 2026Sep 15, 2026RON$0.08151RON$0.08336RON$0.08124RON$0.08186RON$7.82MRON$56.35M
Sep 13, 2026Sep 14, 2026RON$0.08292RON$0.08473RON$0.08144RON$0.08160RON$12.57MRON$56.88M
Sep 12, 2026Sep 13, 2026RON$0.08106RON$0.08498RON$0.08098RON$0.08292RON$8.77MRON$56.52M
Sep 11, 2026Sep 12, 2026RON$0.07979RON$0.08278RON$0.07895RON$0.08106RON$7.92MRON$55.18M
Sep 10, 2026Sep 11, 2026RON$0.08271RON$0.08291RON$0.07967RON$0.07979RON$11.71MRON$55.77M
Sep 9, 2026Sep 10, 2026RON$0.08527RON$0.08787RON$0.08120RON$0.08269RON$8.30MRON$58.49M
Sep 8, 2026Sep 9, 2026RON$0.08579RON$0.08675RON$0.08442RON$0.08527RON$6.52MRON$58.65M
Sep 7, 2026Sep 8, 2026RON$0.08679RON$0.08698RON$0.08526RON$0.08575RON$8.83MRON$58.71M
Sep 6, 2026Sep 7, 2026RON$0.08650RON$0.08709RON$0.08578RON$0.08679RON$7.76MRON$59.10M
Sep 5, 2026Sep 6, 2026RON$0.08504RON$0.08669RON$0.08489RON$0.08667RON$7.87MRON$58.77M
Sep 4, 2026Sep 5, 2026RON$0.08493RON$0.08571RON$0.08374RON$0.08488RON$7.95MRON$57.96M
Sep 3, 2026Sep 4, 2026RON$0.08173RON$0.08608RON$0.08173RON$0.08498RON$7.03MRON$57.41M
Sep 2, 2026Sep 3, 2026RON$0.08261RON$0.08411RON$0.08145RON$0.08173RON$8.79MRON$56.59M
Sep 1, 2026Sep 2, 2026RON$0.08455RON$0.08501RON$0.08171RON$0.08260RON$12.03MRON$57.30M
Aug 31, 2026Sep 1, 2026RON$0.08196RON$0.08557RON$0.08173RON$0.08437RON$17.69MRON$57.73M
Aug 30, 2026Aug 31, 2026RON$0.08464RON$0.08635RON$0.08123RON$0.08179RON$12.95MRON$58.29M
Aug 29, 2026Aug 30, 2026RON$0.08358RON$0.08706RON$0.08354RON$0.08464RON$17.93MRON$58.16M
Aug 28, 2026Aug 29, 2026RON$0.08596RON$0.08666RON$0.08187RON$0.08340RON$20.31MRON$57.72M
Aug 27, 2026Aug 28, 2026RON$0.08570RON$0.08789RON$0.08437RON$0.08607RON$32.42MRON$58.98M
Aug 26, 2026Aug 27, 2026RON$0.08253RON$0.08595RON$0.08236RON$0.08570RON$24.70MRON$58.02M
Aug 25, 2026Aug 26, 2026RON$0.08350RON$0.08611RON$0.08189RON$0.08240RON$22.44MRON$57.87M
Aug 24, 2026Aug 25, 2026RON$0.08626RON$0.08647RON$0.08298RON$0.08328RON$31.33MRON$57.98M
Aug 23, 2026Aug 24, 2026RON$0.08238RON$0.08861RON$0.07952RON$0.08606RON$23.30MRON$57.73M
Aug 22, 2026Aug 23, 2026RON$0.08638RON$0.08957RON$0.08170RON$0.08238RON$23.64MRON$58.31M

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