ORIGYN(OGY)Vandaag
$0.002087
1 jaar geleden
$0.006725
2 jaar geleden
$0.005453
3 jaar geleden
$0.019503
ORIGYN Prijsgeschiedenis
(OGY)Tijdsperiode: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-18 | $0.002455 | $0.00244 | $0.00227 | $0.002304 | $154.709K |
2025-08-17 | $0.002395 | $0.00246 | $0.00236 | $0.002462 | $104.456K |
2025-08-16 | $0.002338 | $0.0024 | $0.00232 | $0.002396 | $200.837K |
2025-08-15 | $0.002444 | $0.00244 | $0.00233 | $0.002344 | $185.576K |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-04
ORIGYN(OGY)
