Origin Token(OGN)Hoy
$0.061302
hace 1 años
$0.089078
hace 2 años
$0.094899
hace 3 años
$0.155762
hace 4 años
$1.031
hace 5 años
$0.223861
Origin Token Historial de precios
(OGN)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.064008 | $0.065257 | $0.061041 | $0.061336 | $5.276M |
2025-09-14 | $0.067442 | $0.068110 | $0.063731 | $0.063914 | $6.157M |
2025-09-13 | $0.065342 | $0.068574 | $0.065294 | $0.067514 | $7.534M |
2025-09-12 | $0.065031 | $0.068485 | $0.064929 | $0.065357 | $14.434M |
2025-09-11 | $0.065371 | $0.066124 | $0.063948 | $0.065145 | $6.552M |
2025-09-10 | $0.064051 | $0.065614 | $0.063842 | $0.065319 | $5.715M |
2025-09-09 | $0.065422 | $0.066280 | $0.063879 | $0.064110 | $7.870M |
2025-09-08 | $0.063038 | $0.065801 | $0.062470 | $0.065450 | $11.006M |
2025-09-07 | $0.062857 | $0.064016 | $0.061657 | $0.063067 | $5.645M |
2025-09-06 | $0.061360 | $0.064283 | $0.061173 | $0.062962 | $7.942M |
2025-09-05 | $0.059781 | $0.062514 | $0.059598 | $0.061400 | $6.113M |
2025-09-04 | $0.062694 | $0.063808 | $0.059445 | $0.059752 | $6.869M |
2025-09-03 | $0.061628 | $0.063146 | $0.061508 | $0.062877 | $6.155M |
2025-09-02 | $0.061793 | $0.062921 | $0.06077 | $0.061523 | $7.776M |
2025-09-01 | $0.064296 | $0.06501 | $0.06111 | $0.061712 | $10.118M |
2025-08-31 | $0.066659 | $0.06837 | $0.064215 | $0.064362 | $17.919M |
2025-08-30 | $0.063013 | $0.073281 | $0.061904 | $0.066565 | $37.640M |
2025-08-29 | $0.065985 | $0.066798 | $0.062248 | $0.063012 | $6.849M |
2025-08-28 | $0.066978 | $0.068122 | $0.065986 | $0.066123 | $10.506M |
2025-08-27 | $0.068831 | $0.071025 | $0.066604 | $0.066979 | $16.220M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Origin Token(OGN)
