ORIGYN Foundation (OGY)
ORIGYN Foundation (OGY)
Cena ORIGYN Foundation wynosi €0.002087522493, zmiana +17.10% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen ORIGYN Foundation, jego działaniu i sposobach inwestowania.
24h Zmiana | -€0.000087789780 |
---|---|
24h Wysoki | €0.002183869660 |
24h Niski | €0.001956939353 |
Kapitalizacja rynkowa | €16.34M |
Wolumen handlowy (24h) | €115.48K |
Dominacja na rynku | - |
Pozycja na rynku | #772 |
Podaż w obiegu | 7.83B |
Maksymalna podaż | - |
ORIGYN Foundation rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
OGY/USDT | €0.002120047400 | €84.16 | €92.34 | 50,448 | Niedawno |
2 |
![]() |
OGY/USDT | €0.002115802575 | €20.90 | €21.64 | 10 | Niedawno |
3 |
![]() |
OGY/USDT | €0.005513295200 | - | - | 831 | Niedawno |
4 |
![]() |
OGY/USDT | €0.004410364350 | - | - | 872 | Niedawno |
5 |
![]() |
OGY/ICP | €0.001809063225 | - | - | 0 | Niedawno |
6 |
![]() |
CHAT/OGY | €0.32 | - | - | 0 | Niedawno |
7 |
![]() |
OGY/SONIC | €0.004623832275 | - | - | 3 | Niedawno |
8 |
![]() |
OGY/ICP | €0.002113005050 | - | - | 8,817 | Niedawno |
9 |
![]() |
OGY/OGY | €0.008742230325 | - | - | 11 | Niedawno |
10 |
![]() |
OGY/ICP | €0.002204467350 | - | - | 0 | Niedawno | Nie znaleziono danych | Nie znaleziono danych |
Historia cen ORIGYN Foundation
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 13, 2025 | €0.002202280312 | €0.002202292008 | €0.002056432859 | €0.002084331280 | €48,039 | €16,317,481 |
kwi 6, 2025 | €0.001556052992 | €0.001699752585 | €0.001479988514 | €0.001591616456 | €90,679 | €12,460,194 |
kwi 5, 2025 | €0.001611208818 | €0.001692761471 | €0.001554294135 | €0.001556052992 | €79,862 | €12,181,780 |
kwi 4, 2025 | €0.001636505750 | €0.001792617634 | €0.001550581247 | €0.001611208818 | €71,476 | €12,613,575 |
kwi 3, 2025 | €0.001585116641 | €0.001845053472 | €0.001546596561 | €0.001636505750 | €71,945 | €12,811,616 |
kwi 2, 2025 | €0.001894574854 | €0.001906965627 | €0.001583843190 | €0.001585116641 | €90,031 | €12,409,309 |
kwi 1, 2025 | €0.001918129110 | €0.001985558034 | €0.001829865306 | €0.001894574854 | €95,374 | €14,831,946 |
mar 31, 2025 | €0.001927656960 | €0.001969910562 | €0.001777214691 | €0.001918129110 | €86,900 | €15,016,344 |
mar 30, 2025 | €0.001924494357 | €0.002024550893 | €0.001854106439 | €0.001927656960 | €83,260 | €15,090,934 |
mar 29, 2025 | €0.002046202897 | €0.002103757076 | €0.001858640499 | €0.001924494357 | €76,487 | €15,066,175 |
mar 28, 2025 | €0.002019113099 | €0.002189996544 | €0.001984941600 | €0.002046202897 | €121,440 | €16,018,988 |
mar 27, 2025 | €0.001988355831 | €0.002190728217 | €0.001987441895 | €0.002019113099 | €98,128 | €15,806,911 |
mar 24, 2025 | €0.002084327987 | €0.002138631028 | €0.002040813185 | €0.002114878595 | €124,334 | €16,556,625 |
mar 23, 2025 | €0.002092610566 | €0.002171212523 | €0.002050395284 | €0.002084327987 | €116,135 | €16,317,455 |
mar 22, 2025 | €0.002097043258 | €0.002185383812 | €0.002090925065 | €0.002092610566 | €126,334 | €16,382,297 |
mar 21, 2025 | €0.002236955244 | €0.002253952623 | €0.002096715843 | €0.002097043258 | €101,301 | €16,416,999 |
mar 20, 2025 | €0.002280229101 | €0.002283025270 | €0.002161123251 | €0.002236955244 | €130,955 | €17,512,319 |
mar 19, 2025 | €0.002335072120 | €0.002361826152 | €0.002272777176 | €0.002280229101 | €110,765 | €17,851,095 |
mar 18, 2025 | €0.002446840268 | €0.002447595420 | €0.002245046609 | €0.002335072120 | €131,017 | €18,280,441 |
mar 17, 2025 | €0.002286899558 | €0.002479596140 | €0.002281482019 | €0.002446840268 | €127,573 | €19,155,434 |
mar 16, 2025 | €0.002389898072 | €0.002415443056 | €0.002250962680 | €0.002286899558 | €83,502 | €17,903,315 |
mar 14, 2025 | €0.002329628564 | €0.002445199661 | €0.002329628564 | €0.002426348991 | €129,011 | €18,995,015 |
mar 13, 2025 | €0.002380652709 | €0.002385325668 | €0.002237145332 | €0.002329628564 | €121,806 | €18,237,825 |
mar 12, 2025 | €0.002503300500 | €0.002531337998 | €0.002302591730 | €0.002380652709 | €122,896 | €18,637,275 |
mar 6, 2025 | €0.002933903188 | €0.002973395536 | €0.002831123069 | €0.002852235077 | €94,393 | €22,329,124 |
mar 4, 2025 | €0.002789192153 | €0.003062473403 | €0.002618687680 | €0.002798522998 | €128,023 | €21,908,632 |
mar 3, 2025 | €0.003331338990 | €0.003439411320 | €0.002744468497 | €0.002789192153 | €135,003 | €21,835,584 |
mar 2, 2025 | €0.003002142394 | €0.003402690171 | €0.002982947627 | €0.003331338990 | €165,474 | €26,079,857 |
mar 1, 2025 | €0.002993920001 | €0.003025671963 | €0.002894170466 | €0.003002142394 | €139,016 | €23,502,695 |
lut 28, 2025 | €0.003059678390 | €0.003060514980 | €0.002770440848 | €0.002993920001 | €144,869 | €23,438,324 |
lut 27, 2025 | €0.002946137201 | €0.003147691282 | €0.002930474107 | €0.003059678390 | €136,402 | €23,953,123 |
lut 25, 2025 | €0.003007052327 | €0.003020313394 | €0.002732203285 | €0.002950288842 | €144,453 | €23,096,752 |
lut 24, 2025 | €0.003289844759 | €0.003307945971 | €0.003000207931 | €0.003007052327 | €130,328 | €23,541,133 |
lut 23, 2025 | €0.003414806784 | €0.003435848733 | €0.003233407630 | €0.003289844759 | €116,851 | €25,755,013 |
lut 20, 2025 | €0.003202875761 | €0.003414412244 | €0.003186985341 | €0.003411403204 | €143,259 | €26,706,651 |
lut 19, 2025 | €0.003179198729 | €0.003286252447 | €0.003097747216 | €0.003202875761 | €135,903 | €25,074,164 |
lut 17, 2025 | €0.003265370854 | €0.003460842289 | €0.003199295087 | €0.003238051792 | €128,323 | €25,349,545 |
lut 16, 2025 | €0.003231720727 | €0.003267842870 | €0.003102418630 | €0.003265370854 | €109,554 | €25,563,416 |
lut 15, 2025 | €0.003263951779 | €0.003265669354 | €0.003139979510 | €0.003231720727 | €94,411 | €25,299,981 |
lut 14, 2025 | €0.003072128189 | €0.003293096665 | €0.003061870046 | €0.003263951779 | €107,979 | €25,552,306 |
lut 13, 2025 | €0.003072878270 | €0.003136834818 | €0.002943784777 | €0.003072128189 | €100,896 | €24,050,588 |
lut 11, 2025 | €0.002950743481 | €0.003106602256 | €0.002901150299 | €0.002986714505 | €88,817 | €23,381,915 |
lut 8, 2025 | €0.003022711918 | €0.003093807888 | €0.002934282205 | €0.003085711583 | €112,849 | €24,156,928 |
lut 7, 2025 | €0.002923703223 | €0.003218490287 | €0.002922352627 | €0.003022711918 | €87,916 | €23,663,726 |
lut 6, 2025 | €0.002913981002 | €0.003039985342 | €0.002791512308 | €0.002923703223 | €97,876 | €22,888,623 |
lut 5, 2025 | €0.002891744722 | €0.003128358448 | €0.002864060995 | €0.002913981002 | €104,222 | €22,812,511 |
lut 3, 2025 | €0.002890946631 | €0.002975539359 | €0.002366821869 | €0.002956064272 | €115,939 | €23,141,966 |
lut 2, 2025 | €0.003158338247 | €0.003262626298 | €0.002868048126 | €0.002890946631 | €89,422 | €22,632,183 |
lut 1, 2025 | €0.003354407219 | €0.003381945988 | €0.003144640344 | €0.003158338247 | €97,078 | €24,725,496 |
sty 31, 2025 | €0.003383620714 | €0.003586140437 | €0.003315625562 | €0.003354407219 | €87,226 | €26,260,449 |
sty 29, 2025 | €0.003004678892 | €0.003351836334 | €0.002897274862 | €0.003175717380 | €120,438 | €24,861,551 |
sty 28, 2025 | €0.003106119771 | €0.003435975023 | €0.002995492978 | €0.003004678892 | €96,072 | €23,522,552 |
sty 27, 2025 | €0.003482050966 | €0.003482050966 | €0.002932960659 | €0.003106119771 | €140,307 | €24,316,696 |
sty 26, 2025 | €0.003542072074 | €0.003696287081 | €0.003482050966 | €0.003482050966 | €87,527 | €27,259,727 |
sty 25, 2025 | €0.003281799969 | €0.003569517995 | €0.003142779161 | €0.003542072074 | €138,790 | €27,729,610 |
sty 24, 2025 | €0.003288104947 | €0.003378208870 | €0.003110874961 | €0.003281799969 | €105,240 | €25,692,033 |
sty 23, 2025 | €0.002946919615 | €0.003487616037 | €0.002912443934 | €0.003288104947 | €123,623 | €25,741,393 |
sty 22, 2025 | €0.003166314111 | €0.003200094370 | €0.002929194065 | €0.002946919615 | €90,092 | €23,070,375 |
sty 21, 2025 | €0.003104189856 | €0.003277192808 | €0.003005877981 | €0.003166314111 | €103,432 | €24,787,936 |
sty 20, 2025 | €0.003208838691 | €0.003548403093 | €0.002995997493 | €0.003104189856 | €109,406 | €24,301,588 |
sty 19, 2025 | €0.003534809104 | €0.003605943438 | €0.003175626448 | €0.003208838691 | €118,244 | €25,120,846 |
sty 18, 2025 | €0.004016427861 | €0.004066449035 | €0.003488769560 | €0.003534809104 | €114,007 | €27,672,751 |
sty 17, 2025 | €0.004077187951 | €0.004317721662 | €0.003988295012 | €0.004016427861 | €154,129 | €31,443,171 |
sty 16, 2025 | €0.004196329395 | €0.004241632573 | €0.003957438823 | €0.004077187951 | €105,365 | €31,918,840 |
sty 15, 2025 | €0.004110045555 | €0.004359501798 | €0.004038201333 | €0.004196329395 | €106,066 | €32,851,556 |
sty 14, 2025 | €0.003948604822 | €0.004174595932 | €0.003939379472 | €0.004110045555 | €91,419 | €32,176,071 |
sty 13, 2025 | €0.004079293793 | €0.004237836489 | €0.003764468184 | €0.003948604822 | €95,751 | €30,912,209 |
sty 11, 2025 | €0.003982169017 | €0.004521620126 | €0.003939271118 | €0.004170323509 | €128,973 | €32,647,965 |
sty 10, 2025 | €0.003823232341 | €0.004172352097 | €0.003808786083 | €0.003982169017 | €101,289 | €31,174,971 |
sty 8, 2025 | €0.004218730072 | €0.004256936391 | €0.003984493296 | €0.004110449926 | €118,887 | €32,179,236 |
sty 6, 2025 | €0.004683452261 | €0.004834484158 | €0.004579386110 | €0.004607953906 | €104,197 | €36,074,016 |
sty 5, 2025 | €0.004806572727 | €0.004806572727 | €0.004423523469 | €0.004683452261 | €106,075 | €36,665,066 |
sty 4, 2025 | €0.004998257243 | €0.005138727110 | €0.004706045520 | €0.004806572727 | €93,660 | €37,628,932 |
sty 3, 2025 | €0.004670393430 | €0.005295428556 | €0.004649828952 | €0.004998257243 | €124,306 | €39,129,561 |
sty 2, 2025 | €0.004309998907 | €0.005045941129 | €0.004268424129 | €0.004670393430 | €153,406 | €36,562,833 |
sty 1, 2025 | €0.003976354124 | €0.004360916918 | €0.003926608622 | €0.004309998907 | €134,306 | €33,741,434 |
gru 31, 2024 | €0.004049134769 | €0.004077283424 | €0.003763161962 | €0.003976354124 | €137,941 | €31,129,448 |
gru 30, 2024 | €0.004120505364 | €0.004222328693 | €0.003981804713 | €0.004049134769 | €116,572 | €31,699,222 |
gru 29, 2024 | €0.004222265097 | €0.004313768703 | €0.003970286589 | €0.004120505364 | €131,700 | €32,257,957 |
gru 27, 2024 | €0.004407316133 | €0.004694353538 | €0.004141441317 | €0.004141441317 | €104,942 | €32,421,857 |
gru 26, 2024 | €0.004776226239 | €0.004815878652 | €0.004368252863 | €0.004407316133 | €126,670 | €34,503,295 |
gru 25, 2024 | €0.004579282716 | €0.004885288219 | €0.004431144159 | €0.004776226239 | €144,628 | €37,391,360 |
gru 24, 2024 | €0.004477496141 | €0.004625620892 | €0.004325028710 | €0.004579282716 | €121,121 | €35,849,560 |
gru 22, 2024 | €0.004246506849 | €0.004368560420 | €0.004061824220 | €0.004230781158 | €84,581 | €33,121,266 |
gru 21, 2024 | €0.004274543139 | €0.004684895077 | €0.004196252998 | €0.004246506849 | €85,839 | €33,244,377 |
gru 19, 2024 | €0.004346629061 | €0.004542002452 | €0.003986982221 | €0.004137755037 | €113,751 | €32,392,998 |
gru 16, 2024 | €0.005163089110 | €0.005298369548 | €0.004945816691 | €0.005140468750 | €117,521 | €40,242,884 |
gru 15, 2024 | €0.004866162737 | €0.005168438305 | €0.004748440218 | €0.005163089110 | €71,808 | €40,419,970 |
gru 14, 2024 | €0.004846860145 | €0.005038530278 | €0.004672668286 | €0.004866162737 | €75,011 | €38,095,441 |
gru 13, 2024 | €0.005080807514 | €0.005175458665 | €0.004779852926 | €0.004846860145 | €98,339 | €37,944,327 |
gru 11, 2024 | €0.004381597486 | €0.005037714591 | €0.004283504503 | €0.005025956678 | €136,261 | €39,346,410 |
gru 10, 2024 | €0.004400253962 | €0.004477172786 | €0.003904925548 | €0.004381597486 | €130,056 | €34,301,953 |
gru 9, 2024 | €0.005204006139 | €0.005204006139 | €0.004198485279 | €0.004400253962 | €118,640 | €34,448,008 |
gru 8, 2024 | €0.005237069549 | €0.005237069549 | €0.004995939306 | €0.005204006139 | €101,853 | €40,740,295 |
gru 7, 2024 | €0.005369160154 | €0.005443972696 | €0.005123882969 | €0.005186053097 | €97,573 | €40,599,747 |
gru 6, 2024 | €0.005203090165 | €0.005513259838 | €0.004895204883 | €0.005369160154 | €130,194 | €42,033,227 |
gru 5, 2024 | €0.005778969640 | €0.005808396378 | €0.005106317699 | €0.005204662099 | €132,262 | €40,745,430 |
gru 4, 2024 | €0.005998905329 | €0.006089028508 | €0.005690830375 | €0.005778969640 | €133,323 | €45,241,478 |
gru 3, 2024 | €0.006046712421 | €0.006266143741 | €0.005495982225 | €0.005998905329 | €152,856 | €46,963,275 |
lis 30, 2024 | €0.005348768530 | €0.005931765581 | €0.005212226464 | €0.005440171767 | €183,577 | €42,589,151 |
Statystyki cen ORIGYN Foundation
Advanced chart
Technical analysis
Informacje o ORIGYN Foundation
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena ORIGYN Foundation?
Copy link to sectionCena OGY wynosi obecnie €0.002087522493. Cena ORIGYN Foundation wynosi -11.74% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu ORIGYN Foundation, aby śledzić cenę OGY/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość ORIGYN Foundation z jej przeszłymi wynikami, korzystając z zakładki historii cen ORIGYN Foundation u góry tej strony.
Jaka jest całkowita podaż OGY?
Copy link to sectionDostępna ilość krążących to 7,828,640,875.00 OGY, z całkowitej maksymalnej podaży wynoszącej 0.00 OGY.
Gdzie mogę kupić ORIGYN Foundation?
Copy link to sectionMożesz kupić ORIGYN Foundation na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy ORIGYN Foundation wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w ORIGYN Foundation?
Copy link to sectionNajprostszym sposobem inwestycji w ORIGYN Foundation jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
ORIGYN Foundation