Origin Token(OGN)Aujourd'hui
$0.064906
il y a 1 ans
$0.091643
il y a 2 ans
$0.09715
il y a 3 ans
$0.144329
il y a 4 ans
$0.834634
il y a 5 ans
$0.221799
Origin Token Historique des prix
(OGN)Période de temps: 2024-09-20 ~ 2025-09-21
2024-09-20
2025-09-21
USD
Date | Prix ouvert* | Elevé | Bas | Cours de clôture** | Vol. |
|---|---|---|---|---|---|
2025-09-20 | $0.064684 | $0.065868 | $0.063887 | $0.065115 | $5.275M |
2025-09-19 | $0.067110 | $0.067532 | $0.064082 | $0.064657 | $7.583M |
2025-09-18 | $0.061645 | $0.06922 | $0.061454 | $0.067096 | $29.110M |
2025-09-17 | $0.062572 | $0.063114 | $0.061363 | $0.061640 | $4.251M |
2025-09-16 | $0.061193 | $0.062661 | $0.060659 | $0.062661 | $5.478M |
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 |
* Données les plus anciennes de la plage (heure UTC)
** Dernières données disponibles (heure UTC)
En ce jour dans l'histoire
2025-09-21
Origin Token(OGN)
