Origin Token(OGN)Hoje
$0.061695
1 anos atrás
$0.090605
2 anos atrás
$0.072089
3 anos atrás
$0.168478
4 anos atrás
$1.17
5 anos atrás
$0.429837
Origin Token Histórico de preços
(OGN)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-26 | $0.077830 | $0.076298 | $0.068122 | $0.068743 | $34.855M |
2025-08-25 | $0.070126 | $0.080119 | $0.069405 | $0.077830 | $69.521M |
2025-08-24 | $0.072832 | $0.073258 | $0.069584 | $0.070074 | $9.605M |
2025-08-23 | $0.076106 | $0.077591 | $0.072562 | $0.072851 | $15.564M |
2025-08-22 | $0.074717 | $0.077124 | $0.071647 | $0.075929 | $22.553M |
2025-08-21 | $0.083400 | $0.083578 | $0.074575 | $0.074944 | $67.015M |
2025-08-20 | $0.064455 | $0.08642 | $0.062973 | $0.083738 | $182.303M |
2025-08-19 | $0.059598 | $0.064456 | $0.059286 | $0.063862 | $18.535M |
2025-08-18 | $0.063682 | $0.06513 | $0.059042 | $0.059607 | $12.820M |
2025-08-17 | $0.064355 | $0.077875 | $0.063608 | $0.063786 | $60.012M |
2025-08-16 | $0.058837 | $0.06547 | $0.058684 | $0.064475 | $8.004M |
2025-08-15 | $0.060983 | $0.060983 | $0.058207 | $0.058778 | $4.987M |
2025-08-14 | $0.065573 | $0.066685 | $0.059432 | $0.060912 | $7.786M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
Origin Token(OGN)
