Orgo(ORGO)Heute
$0.002033
Orgo Preisverlauf
(ORGO)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.002857 | $0.003072 | $0.002259 | $0.002382 | $845.275K |
2025-09-13 | $0.003325 | $0.003529 | $0.002853 | $0.002854 | $745.808K |
2025-09-12 | $0.003610 | $0.004218 | $0.003287 | $0.003322 | $843.105K |
2025-09-11 | $0.003202 | $0.004032 | $0.002777 | $0.003585 | $966.424K |
2025-09-10 | $0.003685 | $0.003666 | $0.003047 | $0.003285 | $230.047K |
2025-09-09 | $0.002100 | $0.005273 | $0.002081 | $0.003651 | $1.426M |
2025-09-08 | $0.002307 | $0.002346 | $0.002027 | $0.002148 | $740.049K |
2025-09-07 | $0.002248 | $0.002370 | $0.001952 | $0.002307 | $761.651K |
2025-09-06 | $0.002169 | $0.002415 | $0.002081 | $0.002248 | $772.046K |
2025-09-05 | $0.002591 | $0.003261 | $0.002081 | $0.002163 | $341.753K |
2025-09-04 | $0.002551 | $0.003131 | $0.002315 | $0.002589 | $965.735K |
2025-09-03 | $0.003322 | $0.003535 | $0.002284 | $0.002526 | $1.003M |
2025-09-02 | $0.003535 | $0.003989 | $0.002649 | $0.003297 | $767.458K |
2025-09-01 | $0.004483 | $0.004871 | $0.003209 | $0.003536 | $924.528K |
2025-08-31 | $0.003609 | $0.005103 | $0.003162 | $0.004483 | $1.003M |
2025-08-30 | $0.003587 | $0.004326 | $0.002457 | $0.003612 | $1.045M |
2025-08-29 | $0.002404 | $0.004700 | $0.002401 | $0.003587 | $1.658M |
2025-08-28 | $0.002305 | $0.002731 | $0.002108 | $0.002404 | $806.291K |
2025-08-27 | $0.001722 | $0.002767 | $0.001696 | $0.002305 | $917.455K |
2025-08-26 | $0.001558 | $0.001788 | $0.001491 | $0.001725 | $795.289K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Orgo(ORGO)
