Imagine cu OGN
OGNOrigin Protocol
RON$0.08794
-3.16%
1D

Istoricul prețului Origin Protocol (OGN)

Frecvență:
Monedă:
Descărcare:
Dată începutDată sfârșitDeschidereMaximMinimÎnchidereVolumCapitalizare de piață
Sep 23, 2026Sep 24, 2026RON$0.09223RON$0.09366RON$0.08768RON$0.08789RON$14.21MRON$62.46M
Sep 22, 2026Sep 23, 2026RON$0.09219RON$0.09284RON$0.08939RON$0.09216RON$13.99MRON$62.37M
Sep 21, 2026Sep 22, 2026RON$0.08909RON$0.09350RON$0.08867RON$0.09195RON$14.39MRON$62.46M
Sep 20, 2026Sep 21, 2026RON$0.09042RON$0.09205RON$0.08634RON$0.08909RON$17.89MRON$60.63M
Sep 19, 2026Sep 20, 2026RON$0.08551RON$0.09041RON$0.08503RON$0.09023RON$11.36MRON$59.64M
Sep 18, 2026Sep 19, 2026RON$0.08174RON$0.08617RON$0.08151RON$0.08555RON$7.34MRON$57.49M
Sep 17, 2026Sep 18, 2026RON$0.07944RON$0.08172RON$0.07933RON$0.08172RON$6.30MRON$55.08M
Sep 16, 2026Sep 17, 2026RON$0.07891RON$0.07944RON$0.07724RON$0.07944RON$7.53MRON$53.70M
Sep 15, 2026Sep 16, 2026RON$0.08267RON$0.08283RON$0.07797RON$0.07877RON$6.70MRON$55.43M
Sep 14, 2026Sep 15, 2026RON$0.08228RON$0.08415RON$0.08201RON$0.08263RON$7.89MRON$56.88M
Sep 13, 2026Sep 14, 2026RON$0.08371RON$0.08553RON$0.08221RON$0.08237RON$12.69MRON$57.41M
Sep 12, 2026Sep 13, 2026RON$0.08183RON$0.08579RON$0.08174RON$0.08371RON$8.85MRON$57.05M
Sep 11, 2026Sep 12, 2026RON$0.08054RON$0.08356RON$0.07969RON$0.08183RON$8.00MRON$55.70M
Sep 10, 2026Sep 11, 2026RON$0.08349RON$0.08369RON$0.08042RON$0.08054RON$11.82MRON$56.30M
Sep 9, 2026Sep 10, 2026RON$0.08608RON$0.08870RON$0.08197RON$0.08347RON$8.38MRON$59.04M
Sep 8, 2026Sep 9, 2026RON$0.08660RON$0.08757RON$0.08521RON$0.08608RON$6.58MRON$59.20M
Sep 7, 2026Sep 8, 2026RON$0.08761RON$0.08781RON$0.08607RON$0.08657RON$8.91MRON$59.27M
Sep 6, 2026Sep 7, 2026RON$0.08731RON$0.08792RON$0.08660RON$0.08761RON$7.84MRON$59.66M
Sep 5, 2026Sep 6, 2026RON$0.08585RON$0.08751RON$0.08569RON$0.08749RON$7.95MRON$59.32M
Sep 4, 2026Sep 5, 2026RON$0.08573RON$0.08652RON$0.08453RON$0.08568RON$8.02MRON$58.51M
Sep 3, 2026Sep 4, 2026RON$0.08250RON$0.08689RON$0.08250RON$0.08578RON$7.10MRON$57.95M
Sep 2, 2026Sep 3, 2026RON$0.08339RON$0.08490RON$0.08222RON$0.08250RON$8.87MRON$57.13M
Sep 1, 2026Sep 2, 2026RON$0.08535RON$0.08581RON$0.08248RON$0.08338RON$12.14MRON$57.85M
Aug 31, 2026Sep 1, 2026RON$0.08274RON$0.08637RON$0.08251RON$0.08517RON$17.86MRON$58.27M
Aug 30, 2026Aug 31, 2026RON$0.08544RON$0.08716RON$0.08200RON$0.08257RON$13.08MRON$58.84M
Aug 29, 2026Aug 30, 2026RON$0.08437RON$0.08789RON$0.08433RON$0.08544RON$18.10MRON$58.71M
Aug 28, 2026Aug 29, 2026RON$0.08677RON$0.08748RON$0.08264RON$0.08419RON$20.51MRON$58.27M
Aug 27, 2026Aug 28, 2026RON$0.08651RON$0.08872RON$0.08517RON$0.08688RON$32.73MRON$59.54M
Aug 26, 2026Aug 27, 2026RON$0.08331RON$0.08676RON$0.08314RON$0.08651RON$24.93MRON$58.56M
Aug 25, 2026Aug 26, 2026RON$0.08429RON$0.08693RON$0.08267RON$0.08318RON$22.66MRON$58.41M
Aug 24, 2026Aug 25, 2026RON$0.08707RON$0.08729RON$0.08377RON$0.08407RON$31.62MRON$58.52M

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