Origin Token(OGN)今天
$0.021223
1年前
$0.064385
2年前
$0.160535
3年前
$0.092096
4年前
$0.203035
5年前
$1.21
6年前
$0.192325

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-05-26 | $0.022091 | $0.022179 | $0.021240 | $0.021416 | $846.085K |
2026-05-25 | $0.021593 | $0.022119 | $0.021171 | $0.022081 | $1.107M |
2026-05-24 | $0.021748 | $0.022319 | $0.021401 | $0.021583 | $868.360K |
2026-05-23 | $0.022440 | $0.022498 | $0.021219 | $0.021759 | $1.456M |
2026-05-22 | $0.022879 | $0.023151 | $0.022415 | $0.022447 | $1.925M |
2026-05-21 | $0.022008 | $0.023135 | $0.021910 | $0.022867 | $4.445M |
2026-05-20 | $0.021579 | $0.022100 | $0.021511 | $0.021982 | $985.410K |
2026-05-19 | $0.021310 | $0.022071 | $0.021337 | $0.021583 | $2.219M |
2026-05-18 | $0.021947 | $0.022060 | $0.021082 | $0.021315 | $2.443M |
2026-05-17 | $0.022246 | $0.022260 | $0.021824 | $0.021936 | $808.699K |
2026-05-16 | $0.022582 | $0.023010 | $0.021767 | $0.022229 | $1.062M |
2026-05-15 | $0.024132 | $0.024189 | $0.022568 | $0.022587 | $1.519M |
2026-05-14 | $0.023573 | $0.024185 | $0.023063 | $0.024180 | $1.105M |
2026-05-13 | $0.024293 | $0.024812 | $0.023493 | $0.023536 | $1.342M |
2026-05-12 | $0.024528 | $0.025017 | $0.024242 | $0.024273 | $1.772M |
2026-05-11 | $0.024834 | $0.025200 | $0.024384 | $0.024535 | $1.822M |
2026-05-10 | $0.024607 | $0.024950 | $0.024147 | $0.024854 | $1.277M |
2026-05-09 | $0.024348 | $0.025023 | $0.024414 | $0.024663 | $2.113M |
2026-05-08 | $0.024077 | $0.024556 | $0.023995 | $0.024384 | $1.220M |
2026-05-07 | $0.024246 | $0.024567 | $0.023853 | $0.024071 | $1.428M |
數分鐘完成帳戶註冊,即可通過信用卡或銀行轉帳購買加密貨幣。

Origin Token(OGN)



