1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. OriginToken (OGNUSD)
  6. Historical

OGNUSD

OriginToken Historical Data

Name Symbol Market Market Cap ($) Algorithm
OriginToken OGNUSD Crypto 282,714,960 Not Mineable
  Change % Change Current Price Bid Offer
0.042 5.60% 0.792 0.792 0.793
Open High Low Prev. Close 52 Week Range
0.756 0.797 0.745 0.750 0.070224 - 3.36
Exchange Time Size Trade Price Currency
GDAX 09:53:47 504.04 0.792 USD
Price x Volume Volume Base Symbol Related Pairs
2,258,371.95 2,926,906.66 OGN OGNEUR OGNGBP OGNBTC

OGNUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.8620.8950.7294,109,595.24-0.070-8.12%
1 Month0.7050.9640.7045,145,217.960.08712.34%
3 Months0.8231.410.6815,282,401.71-0.031-3.77%
6 Months1.962.040.4566,201,375.91-1.17-59.59%
1 Year0.1536633.360.0702246,351,413.600.638337415.41%
3 Years0.001093.360.0000356,711,287.380.7909172,589.89%
5 Years0.0008153.360.0000356,451,015.850.79118597,081.49%

OGNUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 0.752 -0.123 -14.06% 0.878 0.894 0.729 8,648,046.00
Oct 26 2021 0.875 0.037 4.42% 0.833 0.890 0.821 5,784,119.00
Oct 25 2021 0.838 0.029 3.58% 0.809 0.838 0.804 2,121,358.00
Oct 24 2021 0.809 -0.020 -2.41% 0.831 0.836 0.788 2,290,217.00
Oct 23 2021 0.829 -0.008 -0.96% 0.832 0.842 0.817 1,638,735.00
Oct 22 2021 0.837 0.004 0.48% 0.839 0.868 0.823 2,289,859.00
Oct 21 2021 0.833 -0.031 -3.59% 0.862 0.895 0.821 5,994,830.00
Oct 20 2021 0.864 0.030 3.60% 0.833 0.878 0.821 5,073,691.00
Oct 19 2021 0.834 0.016 1.96% 0.933 0.935 0.809 7,855,148.00
Oct 18 2021 0.818 -0.015 -1.80% 0.832 0.846 0.792 4,265,502.00
Oct 17 2021 0.833 -0.029 -3.36% 0.854 0.893 0.806 4,572,568.00
Oct 16 2021 0.862 0.026 3.11% 0.839 0.925 0.826 9,875,781.00
Oct 15 2021 0.836 0.018 2.20% 0.814 0.842 0.783 6,278,308.00
Oct 14 2021 0.818 -0.001 -0.12% 0.813 0.846 0.802 3,212,743.00
Oct 13 2021 0.819 0.026 3.28% 0.792 0.819 0.768 3,840,563.00
Oct 12 2021 0.793 -0.010 -1.25% 0.798 0.802 0.744 4,330,370.00
Oct 11 2021 0.803 -0.020 -2.43% 0.814 0.867 0.779 3,867,207.00
Oct 10 2021 0.823 -0.071 -7.94% 0.890 0.895 0.821 3,312,653.00
Oct 09 2021 0.894 0.005 0.56% 0.887 0.928 0.882 3,791,466.00
Oct 08 2021 0.889 -0.011 -1.22% 0.903 0.944 0.885 4,534,111.00
Oct 07 2021 0.900 0.00 0.00% 0.897 0.931 0.871 5,983,432.00
Oct 06 2021 0.900 -0.030 -3.23% 0.933 0.935 0.851 5,936,043.00
Oct 05 2021 0.930 -0.015 -1.59% 0.927 0.964 0.887 5,634,379.00
Oct 04 2021 0.945 0.092 10.79% 0.853 0.956 0.810 13,471,858.00
Oct 03 2021 0.853 0.008 0.95% 0.855 0.8846 0.827 4,316,678.00
Oct 02 2021 0.845 -0.010 -1.17% 0.850 0.906 0.812 5,908,529.00
Oct 01 2021 0.855 0.113 15.23% 0.741 0.855 0.728 6,845,168.00
Sep 30 2021 0.742 0.038 5.40% 0.705 0.746 0.704 2,392,725.00
Sep 29 2021 0.704 0.013 1.88% 0.698 0.747 0.687 3,180,981.00
Sep 28 2021 0.691 -0.027 -3.76% 0.714 0.743 0.688 3,772,485.00
See More Historical Prices »


Your Recent History
COIN
OGNUSD
OriginToke..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.