Imagine cu OGN
OGNOrigin Protocol
RON$0.08235
-0.54%
1D

Istoricul prețului Origin Protocol (OGN)

Frecvență:
Monedă:
Descărcare:
Dată începutDată sfârșitDeschidereMaximMinimÎnchidereVolumCapitalizare de piață
Aug 31, 2026Sep 1, 2026RON$0.08092RON$0.08448RON$0.08070RON$0.08330RON$17.47MRON$57.00M
Aug 30, 2026Aug 31, 2026RON$0.08357RON$0.08525RON$0.08020RON$0.08076RON$12.79MRON$57.55M
Aug 29, 2026Aug 30, 2026RON$0.08252RON$0.08596RON$0.08248RON$0.08357RON$17.71MRON$57.43M
Aug 28, 2026Aug 29, 2026RON$0.08487RON$0.08556RON$0.08083RON$0.08234RON$20.06MRON$56.99M
Aug 27, 2026Aug 28, 2026RON$0.08462RON$0.08678RON$0.08330RON$0.08498RON$32.01MRON$58.23M
Aug 26, 2026Aug 27, 2026RON$0.08148RON$0.08486RON$0.08132RON$0.08462RON$24.39MRON$57.28M
Aug 25, 2026Aug 26, 2026RON$0.08244RON$0.08502RON$0.08085RON$0.08135RON$22.16MRON$57.13M
Aug 24, 2026Aug 25, 2026RON$0.08516RON$0.08538RON$0.08193RON$0.08222RON$30.93MRON$57.24M
Aug 23, 2026Aug 24, 2026RON$0.08134RON$0.08749RON$0.07851RON$0.08497RON$23.00MRON$57.00M
Aug 22, 2026Aug 23, 2026RON$0.08529RON$0.08844RON$0.08066RON$0.08134RON$23.34MRON$57.57M
Aug 21, 2026Aug 22, 2026RON$0.07968RON$0.08529RON$0.07943RON$0.08510RON$25.96MRON$56.54M
Aug 20, 2026Aug 21, 2026RON$0.07633RON$0.08015RON$0.07553RON$0.07939RON$17.17MRON$53.28M
Aug 19, 2026Aug 20, 2026RON$0.07243RON$0.07780RON$0.07177RON$0.07617RON$9.42MRON$50.74M
Aug 18, 2026Aug 19, 2026RON$0.07397RON$0.07403RON$0.07223RON$0.07243RON$7.21MRON$50.38M
Aug 17, 2026Aug 18, 2026RON$0.07372RON$0.07519RON$0.07345RON$0.07412RON$7.61MRON$51.24M
Aug 16, 2026Aug 17, 2026RON$0.07358RON$0.07461RON$0.07347RON$0.07362RON$9.29MRON$50.99M
Aug 15, 2026Aug 16, 2026RON$0.07350RON$0.07463RON$0.07310RON$0.07358RON$23.18MRON$50.83M
Aug 14, 2026Aug 15, 2026RON$0.07302RON$0.07838RON$0.07217RON$0.07349RON$10.81MRON$50.47M
Aug 13, 2026Aug 14, 2026RON$0.07290RON$0.07403RON$0.07240RON$0.07303RON$7.23MRON$50.44M
Aug 12, 2026Aug 13, 2026RON$0.07385RON$0.07492RON$0.07260RON$0.07290RON$9.74MRON$51.08M
Aug 11, 2026Aug 12, 2026RON$0.07714RON$0.07714RON$0.07374RON$0.07386RON$14.07MRON$51.66M
Aug 10, 2026Aug 11, 2026RON$0.07489RON$0.07686RON$0.07459RON$0.07468RON$19.29MRON$51.37M
Aug 9, 2026Aug 10, 2026RON$0.07374RON$0.07868RON$0.07373RON$0.07499RON$22.26MRON$51.16M
Aug 8, 2026Aug 9, 2026RON$0.07229RON$0.07398RON$0.07194RON$0.07385RON$11.39MRON$49.65M
Aug 7, 2026Aug 8, 2026RON$0.07269RON$0.07370RON$0.07180RON$0.07229RON$54.69MRON$49.36M
Aug 6, 2026Aug 7, 2026RON$0.07105RON$0.08141RON$0.07105RON$0.07254RON$64.74MRON$50.30M
Aug 5, 2026Aug 6, 2026RON$0.06993RON$0.07242RON$0.06958RON$0.07105RON$12.58MRON$47.99M
Aug 4, 2026Aug 5, 2026RON$0.06955RON$0.07026RON$0.06859RON$0.06993RON$18.43MRON$47.01M
Aug 3, 2026Aug 4, 2026RON$0.06794RON$0.07050RON$0.06763RON$0.06943RON$19.17MRON$46.74M
Aug 2, 2026Aug 3, 2026RON$0.06912RON$0.06939RON$0.06703RON$0.06778RON$51.36MRON$46.20M
Aug 1, 2026Aug 2, 2026RON$0.06753RON$0.07637RON$0.06753RON$0.06903RON$27.94MRON$46.92M

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