Origin Token(OGN)今天
$0.065127
1年前
$0.083334
2年前
$0.089539
3年前
$0.179595
4年前
$0.927398
5年前
$0.26016
Origin Token 價格歷史
(OGN)時間段: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
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 |
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 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-11
Origin Token(OGN)
