Name | Symbol | Market | Market Cap ($) | Algorithm |
---|---|---|---|---|
OriginToken | OGNEUR | Crypto | 77,500,588 | Not Mineable |
Change | % Change | Current Price | Bid | Offer | |
---|---|---|---|---|---|
0.00003 | 0.02% | 0.1441 | 0.14447 | 0.14551 |
Open | High | Low | Prev. Close | 52 Week Range |
---|---|---|---|---|
0.1521 | 0.1521 | 0.14265 | 0.14407 | 0.0448 - 0.23768 |
Exchange | Time | Size | Trade Price | Currency |
---|---|---|---|---|
BITV | 18:44:08 | 38.93 | 0.1441 | EUR |
OGNEUR Historical Summary
Period | Open | High | Low | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|
1 Week | 0.14361 | 0.15987 | 0.12937 | 134,459.57 | 0.00049 | 0.34% |
1 Month | 0.19988 | 0.23433 | 0.1171 | 886,508.48 | -0.05578 | -27.91% |
3 Months | 0.14698 | 0.23768 | 0.1171 | 644,773.87 | -0.00288 | -1.96% |
6 Months | 0.1102 | 0.23768 | 0.100 | 1,069,925.47 | 0.0339 | 30.76% |
1 Year | 0.10467 | 0.23768 | 0.0448 | 2,479,729.43 | 0.03943 | 37.67% |
3 Years | 1.36 | 1.69 | 0.0448 | 2,420,162.47 | -1.22 | -89.43% |
5 Years | 0.000073 | 2.83 | 0.000068 | 3,928,135.71 | 0.144027 | 196,865.55% |
OGNEUR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.14407 | -0.00602 | -4.01% | 0.1521 | 0.1521 | 0.1415 | 166,921.00 |
Apr 24 2024 | 0.15009 | -0.00604 | -3.87% | 0.15449 | 0.15987 | 0.1494 | 270,110.00 |
Apr 23 2024 | 0.15613 | 0.00317 | 2.07% | 0.1521 | 0.15613 | 0.1521 | 63.00 |
Apr 22 2024 | 0.15296 | 0.0017 | 1.12% | 0.1521 | 0.155 | 0.1521 | 440.00 |
Apr 21 2024 | 0.15126 | 0.00631 | 4.35% | 0.15554 | 0.15554 | 0.14858 | 106,565.00 |
Apr 20 2024 | 0.14495 | 0.00152 | 1.06% | 0.14275 | 0.14495 | 0.14216 | 36,513.00 |
Apr 19 2024 | 0.14343 | 0.00357 | 2.55% | 0.14361 | 0.14741 | 0.12937 | 360,601.00 |
Apr 18 2024 | 0.13986 | -0.0014 | -0.99% | 0.14126 | 0.14126 | 0.13711 | 704.00 |
Apr 17 2024 | 0.14126 | -0.00208 | -1.45% | 0.14126 | 0.14953 | 0.13665 | 551,431.00 |
Apr 16 2024 | 0.14334 | 0.00396 | 2.84% | 0.13938 | 0.14408 | 0.13295 | 208,762.00 |
Apr 15 2024 | 0.13938 | -0.00823 | -5.58% | 0.14554 | 0.15443 | 0.13283 | 288,400.00 |
Apr 14 2024 | 0.14761 | 0.0106 | 7.74% | 0.13701 | 0.15184 | 0.13305 | 577,023.00 |
Apr 13 2024 | 0.13701 | -0.02819 | -17.06% | 0.16298 | 0.16729 | 0.1171 | 1,195,239.00 |
Apr 12 2024 | 0.1652 | -0.03108 | -15.83% | 0.20338 | 0.20338 | 0.148 | 1,273,702.00 |
Apr 11 2024 | 0.19628 | -0.0071 | -3.49% | 0.20299 | 0.2041 | 0.19522 | 144,583.00 |
Apr 10 2024 | 0.20338 | -0.00484 | -2.32% | 0.20822 | 0.2103 | 0.19266 | 865,249.00 |
Apr 09 2024 | 0.20822 | -0.01411 | -6.35% | 0.22373 | 0.23433 | 0.20732 | 332,191.00 |
Apr 08 2024 | 0.22233 | 0.0007 | 0.32% | 0.22112 | 0.2244 | 0.21254 | 413,277.00 |
Apr 07 2024 | 0.22163 | 0.00426 | 1.96% | 0.21443 | 0.22442 | 0.21356 | 337,988.00 |
Apr 06 2024 | 0.21737 | 0.00431 | 2.02% | 0.21306 | 0.21737 | 0.21306 | 18,855.00 |
Apr 05 2024 | 0.21306 | 0.00403 | 1.93% | 0.21205 | 0.22936 | 0.20525 | 3,333,849.00 |
Apr 04 2024 | 0.20903 | -0.00399 | -1.87% | 0.21054 | 0.22844 | 0.2027 | 1,016,712.00 |
Apr 03 2024 | 0.21302 | 0.0284 | 15.38% | 0.18338 | 0.21971 | 0.178 | 10,554,797.00 |
Apr 02 2024 | 0.18462 | -0.01161 | -5.92% | 0.19641 | 0.19771 | 0.17542 | 990,341.00 |
Apr 01 2024 | 0.19623 | -0.00361 | -1.81% | 0.2021 | 0.210 | 0.187 | 778,778.00 |
Mar 31 2024 | 0.19984 | 0.00323 | 1.64% | 0.19746 | 0.19984 | 0.19665 | 25,759.00 |
Mar 30 2024 | 0.19661 | -0.00191 | -0.96% | 0.20822 | 0.21169 | 0.19661 | 965,006.00 |
Mar 29 2024 | 0.19852 | -0.00148 | -0.74% | 0.19988 | 0.19988 | 0.19812 | 8,367.00 |
Mar 28 2024 | 0.200 | 0.00276 | 1.40% | 0.19724 | 0.20134 | 0.1923 | 671,350.00 |
Mar 27 2024 | 0.19724 | -0.00892 | -4.33% | 0.20179 | 0.20822 | 0.19422 | 258,787.00 |
Mar 26 2024 | 0.20616 | 0.00406 | 2.01% | 0.20266 | 0.20616 | 0.20266 | 1,605.00 |