ORIGYN(OGY)Oggi
$0.002191
1 anni fa
$0.006328
2 anni fa
$0.003091
3 anni fa
$0.020019
ORIGYN Cronologia prezzi
(OGY)Periodo di tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.002091 | $0.00216 | $0.00209 | $0.002125 | $183.830K |
2025-09-06 | $0.002064 | $0.0021 | $0.00205 | $0.002090 | $181.420K |
2025-09-05 | $0.002010 | $0.00211 | $0.00199 | $0.002062 | $205.841K |
2025-09-04 | $0.002102 | $0.00211 | $0.002 | $0.002005 | $85,100.80 |
2025-09-03 | $0.002082 | $0.00211 | $0.00208 | $0.002102 | $161.608K |
2025-09-02 | $0.002064 | $0.0021 | $0.002 | $0.002082 | $177.370K |
2025-09-01 | $0.002089 | $0.00212 | $0.00203 | $0.002064 | $173.827K |
2025-08-31 | $0.002063 | $0.0022 | $0.002 | $0.002090 | $197.012K |
2025-08-30 | $0.002082 | $0.00212 | $0.00202 | $0.002063 | $175.204K |
2025-08-29 | $0.002108 | $0.00217 | $0.00205 | $0.002084 | $163.707K |
2025-08-28 | $0.002133 | $0.00213 | $0.00207 | $0.002107 | $182.767K |
2025-08-27 | $0.002120 | $0.00216 | $0.00209 | $0.002133 | $62,457.68 |
2025-08-26 | $0.002146 | $0.00214 | $0.00206 | $0.002120 | $187.801K |
2025-08-25 | $0.002194 | $0.00226 | $0.00212 | $0.002142 | $105.291K |
2025-08-24 | $0.002251 | $0.00227 | $0.00218 | $0.002192 | $165.785K |
2025-08-23 | $0.002208 | $0.0023 | $0.00222 | $0.002252 | $178.342K |
2025-08-22 | $0.002161 | $0.00225 | $0.0021 | $0.002215 | $124.751K |
2025-08-21 | $0.002278 | $0.00225 | $0.00215 | $0.002155 | $167.861K |
2025-08-20 | $0.002268 | $0.00229 | $0.0022 | $0.002276 | $258.241K |
2025-08-19 | $0.002300 | $0.00235 | $0.00223 | $0.002268 | $171.862K |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-08
ORIGYN(OGY)
