Orgo(ORGO)Dzisiaj
$0.002876
Orgo Historia cen
(ORGO)Okres czasu: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-25 | $0.001482 | $0.001728 | $0.001446 | $0.001558 | $753.377K |
2025-08-24 | $0.001492 | $0.001655 | $0.001319 | $0.001482 | $717.140K |
2025-08-23 | $0.001679 | $0.001747 | $0.001421 | $0.001492 | $707.001K |
2025-08-22 | $0.001426 | $0.001741 | $0.001338 | $0.001679 | $833.045K |
2025-08-21 | $0.001554 | $0.001801 | $0.001346 | $0.001426 | $723.367K |
2025-08-20 | $0.001181 | $0.001640 | $0.001188 | $0.001554 | $812.444K |
2025-08-19 | $0.001507 | $0.001623 | $0.001159 | $0.001181 | $665.966K |
2025-08-18 | $0.001466 | $0.001537 | $0.001318 | $0.001516 | $726.771K |
2025-08-17 | $0.001467 | $0.001540 | $0.001361 | $0.001540 | $721.656K |
2025-08-16 | $0.001444 | $0.001683 | $0.001339 | $0.001467 | $741.894K |
2025-08-15 | $0.001552 | $0.001841 | $0.001398 | $0.001444 | $702.121K |
2025-08-14 | $0.002238 | $0.002080 | $0.001462 | $0.001552 | $713.713K |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-03
Orgo(ORGO)
