Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Origin Protocol Tether logosu
OGNUSDT
Origin Protocol Tether
—
0.01685 $
-0.00063 (%-3.604)
Düşük₺0.01668
Yüksek₺0.01752
AL0.016860SAT0.016870

Piyasa Verileri

Spot Piyasa
A:0.01686
S:0.01687
Genel Bakış
Teknik
Yorumlar
Arşiv

OGNUSDT: Origin Protocol Tether Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,0235
KAPANIŞ 0,0235

En Düşük

DÜŞÜK 0,0162

En Yüksek

YÜKSEK 0,0375
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20260,02970,03080,02970,0306
02.01.20260,03060,03130,03030,0311
03.01.20260,03110,03140,03070,0311
04.01.20260,03110,03270,03110,0322
05.01.20260,03230,03520,03170,0325
06.01.20260,03250,03370,03210,033
07.01.20260,0330,03340,03160,0318
08.01.20260,03190,03230,03030,0313
09.01.20260,03130,03170,03070,0312
10.01.20260,03120,03240,03080,0314
11.01.20260,03140,03190,03060,0311
12.01.20260,03110,03180,03050,0309
13.01.20260,03090,03750,03090,034
14.01.20260,0340,03460,03280,0335
15.01.20260,03350,03380,03230,0329
16.01.20260,0330,03340,03250,0332
17.01.20260,03330,03430,03290,0331
18.01.20260,03320,03340,03180,0319
19.01.20260,03170,03170,0290,031
20.01.20260,03090,0310,02930,0296
21.01.20260,02970,0310,02930,0304
22.01.20260,03050,03080,02960,0301
23.01.20260,03020,0310,02960,0303
24.01.20260,03030,03070,030,0304
25.01.20260,03030,03050,02820,0287
26.01.20260,02870,03040,02860,0301
27.01.20260,03010,03080,02950,0306
28.01.20260,03060,03080,02990,0302
29.01.20260,03030,03030,02780,0284
30.01.20260,02840,02850,02710,0278
31.01.20260,02790,02790,02350,0254
01.02.20260,02540,02560,02330,0236
02.02.20260,02360,0250,02280,0248
03.02.20260,02480,02560,02330,0244
04.02.20260,02440,02530,02330,0242
05.02.20260,02410,02430,02030,0204
06.02.20260,02040,02320,01870,0228
07.02.20260,02280,0230,02190,0228
08.02.20260,02280,02290,02180,022
09.02.20260,0220,02230,02090,0218
10.02.20260,02180,02190,0210,0216
11.02.20260,02160,02170,02040,0211
12.02.20260,02110,0220,02080,0216
13.02.20260,02160,02250,02090,0223
14.02.20260,02240,02360,02240,0233
15.02.20260,02330,02340,02190,0222
16.02.20260,02220,0310,0220,0279
17.02.20260,02790,02870,02390,0244
18.02.20260,02440,02440,02240,0226
19.02.20260,02260,02270,02130,0218
20.02.20260,02180,02250,02160,022
21.02.20260,0220,02210,02160,0216
22.02.20260,02170,02170,02010,0202
23.02.20260,02020,02020,01870,0194
24.02.20260,01940,02450,01890,021
25.02.20260,0210,02170,02040,0209
26.02.20260,0210,02130,02010,0205
27.02.20260,02050,02080,01960,02
28.02.20260,020,02020,01840,0202
01.03.20260,02020,02110,01920,0195
02.03.20260,01950,02070,01940,0199
03.03.20260,01990,02020,01940,0199
04.03.20260,01990,02110,01960,0206
05.03.20260,02060,02090,020,0201
06.03.20260,02020,02070,01940,0198
07.03.20260,01980,01980,01910,0192
08.03.20260,01920,01920,01880,019
09.03.20260,0190,01950,01880,019
10.03.20260,0190,01950,01880,019
11.03.20260,0190,03410,01880,0291
12.03.20260,0290,03460,02450,0263
13.03.20260,02630,02890,02530,0255
14.03.20260,02550,02680,02480,025
15.03.20260,0250,02550,02370,0246
16.03.20260,02460,02460,02350,0241
17.03.20260,02410,02830,02350,0238
18.03.20260,02380,02630,02260,0237
19.03.20260,02370,02510,02270,0238
20.03.20260,02380,02450,02330,0237
21.03.20260,02370,02380,02260,0228
22.03.20260,02270,02340,02210,0224
23.03.20260,02230,02370,02220,0231
24.03.20260,02310,02350,02260,023
25.03.20260,0230,02340,02290,0231
26.03.20260,0230,02530,02170,0219
27.03.20260,02190,0220,0210,0212
28.03.20260,02120,02130,01990,0199
29.03.20260,01990,02340,01980,021
30.03.20260,0210,02250,02070,0212
31.03.20260,02120,02150,02080,0212
01.04.20260,02120,02160,02060,0208
02.04.20260,02080,02150,02010,0205
03.04.20260,02050,02610,02050,021
04.04.20260,0210,02240,02080,0212
05.04.20260,02120,0240,02010,0213
06.04.20260,02130,02150,02050,0208
07.04.20260,02070,02190,02050,0216
08.04.20260,02170,02450,02120,0213
09.04.20260,02140,02290,02110,0219
10.04.20260,02190,02230,02150,0218
11.04.20260,02180,02220,02140,0216
12.04.20260,02160,02170,0210,021
13.04.20260,0210,02190,02090,0217
14.04.20260,02170,02350,02120,0218
15.04.20260,02180,02220,02140,022
16.04.20260,0220,0230,0220,023
17.04.20260,0230,0280,02250,0239
18.04.20260,02380,02430,02260,0227
19.04.20260,02260,02340,0220,0221
20.04.20260,02210,02510,0220,0231
21.04.20260,02310,02350,02280,0233
22.04.20260,02330,02410,02320,0233
23.04.20260,02330,02390,02290,0237
24.04.20260,02370,02410,02340,0237
25.04.20260,02380,0240,02330,0235
26.04.20260,02350,02430,02330,0234
27.04.20260,02340,02380,02260,0231
28.04.20260,02310,02410,02290,0233
29.04.20260,02330,02380,02270,0233
30.04.20260,02340,02360,02290,0231
01.05.20260,02310,02360,0230,0234
02.05.20260,02340,02380,02330,0236
03.05.20260,02360,02510,02330,0241
04.05.20260,02410,02430,02340,0238
05.05.20260,02380,02460,02380,0242
06.05.20260,02420,02470,02410,0243
07.05.20260,02430,02460,02380,0244
08.05.20260,02440,02480,0240,0246
09.05.20260,02460,02510,02440,0245
10.05.20260,02450,02530,02410,0251
11.05.20260,02510,02510,02430,025
12.05.20260,02490,0250,02410,0243
13.05.20260,02420,02480,02340,0235
14.05.20260,02350,02420,0230,0237
15.05.20260,02370,02390,02240,0229
16.05.20260,02280,0230,02170,0221
17.05.20260,02210,02230,02080,0213
18.05.20260,02130,02220,0210,0219
19.05.20260,02190,0220,02150,0216
20.05.20260,02160,02230,02160,022
21.05.20260,0220,02390,0220,0229
22.05.20260,02290,0230,02150,0217
23.05.20260,02170,02240,02120,0222
24.05.20260,02220,02220,02110,0214
25.05.20260,02150,02220,02130,0217
26.05.20260,02170,02190,02110,0214
27.05.20260,02140,02160,02090,021
28.05.20260,02110,02110,02030,0209
29.05.20260,02090,02130,02050,0211
30.05.20260,02110,02170,0210,0214
31.05.20260,02140,02180,02110,0217
01.06.20260,02170,0220,02130,0216
02.06.20260,02160,02170,01970,0201
03.06.20260,02010,02090,01980,0202
04.06.20260,02020,02040,01860,0191
05.06.20260,01910,01920,01650,0172
06.06.20260,01730,01740,01620,0171
07.06.20260,01710,01810,01710,0178
08.06.20260,01780,01810,01740,0178
09.06.20260,01780,01780,01660,017
10.06.20260,0170,01730,01650,0168
11.06.20260,01680,01770,01680,0174
12.06.20260,01750,01770,01710,0173
13.06.20260,01730,01790,01720,0177
14.06.20260,01770,01820,01730,0181
15.06.20260,01810,01880,01790,0183
16.06.20260,01830,01850,01790,0181
17.06.20260,01810,01830,01750,0178
18.06.20260,01780,01790,01670,017
19.06.20260,0170,01710,01670,0169