OGNEUR

OriginToken Historical Data

Name Symbol Market Market Cap ($) Algorithm
OriginToken OGNEUR Crypto 74,002,186 Not Mineable
  Change % Change Current Price Bid Offer
-0.00006 -0.04% 0.15033 0.14823 0.15067
Open High Low Prev. Close 52 Week Range
0.15039 0.15064 0.15004 0.15039 0.13752 - 1.30
Exchange Time Size Trade Price Currency
BITV 22:58:19 615.77 0.15033 EUR
Price x Volume Volume Base Symbol Related Pairs
3,256.01 21,651.95 OGN OGNUSD OGNGBP OGNBTC

OGNEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.1430.172440.143527,689.750.007335.13%
1 Month0.171180.181760.13752538,934.58-0.02085-12.18%
3 Months0.270450.299610.13752883,576.63-0.12012-44.41%
6 Months0.540670.674230.137521,333,988.90-0.39034-72.20%
1 Year0.6101311.300.137522,351,337.95-0.459801-75.36%
3 Years0.1709522.830.0578255,175,775.36-0.020622-12.06%
5 Years0.000722.830.0000314,853,205.790.1496120,770.18%

OGNEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2022 0.15043 0.00171 1.15% 0.14872 0.1513 0.1465 868,202.00
Sep 28 2022 0.14872 -0.00223 -1.48% 0.15061 0.1511 0.14472 330,447.00
Sep 27 2022 0.15095 -0.00051 -0.34% 0.15146 0.16219 0.14991 636,615.00
Sep 26 2022 0.15146 -0.00044 -0.29% 0.15175 0.15192 0.1483 473,334.00
Sep 25 2022 0.1519 -0.00007 -0.05% 0.15197 0.15443 0.14963 281,446.00
Sep 24 2022 0.15197 0.00075 0.50% 0.143 0.17244 0.143 886,823.00
Sep 23 2022 0.15122 0.00101 0.67% 0.143 0.15279 0.143 216,958.00
Sep 22 2022 0.15021 0.00806 5.67% 0.143 0.15131 0.143 535,971.00
Sep 21 2022 0.14215 -0.00114 -0.80% 0.14514 0.15429 0.140 821,675.00
Sep 20 2022 0.14329 -0.00184 -1.27% 0.14498 0.14648 0.14198 621,962.00
Sep 19 2022 0.14513 0.00364 2.57% 0.14154 0.14883 0.13944 575,227.00
Sep 18 2022 0.14149 -0.01785 -11.20% 0.15924 0.16034 0.13752 843,790.00
Sep 17 2022 0.15934 0.00541 3.51% 0.15393 0.15934 0.15393 346,826.00
Sep 16 2022 0.15393 -0.00149 -0.96% 0.15589 0.15869 0.15222 350,438.00
Sep 15 2022 0.15542 -0.00857 -5.23% 0.16313 0.16313 0.15158 705,294.00
Sep 14 2022 0.16399 -0.00128 -0.77% 0.17527 0.17527 0.15913 376,819.00
Sep 13 2022 0.16527 -0.00933 -5.34% 0.17527 0.17527 0.16199 688,106.00
Sep 12 2022 0.1746 -0.00067 -0.38% 0.17641 0.18077 0.17123 563,469.00
Sep 11 2022 0.17527 -0.00348 -1.95% 0.17875 0.18104 0.17279 458,779.00
Sep 10 2022 0.17875 0.00178 1.01% 0.17719 0.18118 0.17507 137,587.00
Sep 09 2022 0.17697 0.00607 3.55% 0.1709 0.18176 0.17069 539,625.00
Sep 08 2022 0.1709 0.00176 1.04% 0.16841 0.17311 0.16702 696,074.00
Sep 07 2022 0.16914 0.00715 4.41% 0.16106 0.17184 0.15842 739,799.00
Sep 06 2022 0.16199 -0.01045 -6.06% 0.17455 0.18128 0.16131 867,737.00
Sep 05 2022 0.17244 -0.00211 -1.21% 0.17618 0.1767 0.17121 181,073.00
Sep 04 2022 0.17455 0.00427 2.51% 0.17028 0.17553 0.16935 517,567.00
Sep 03 2022 0.17028 0.0028 1.67% 0.17118 0.17118 0.16816 98,468.00
Sep 02 2022 0.16748 -0.0037 -2.16% 0.17118 0.1729 0.16716 730,044.00
Sep 01 2022 0.17118 0.00355 2.12% 0.16763 0.17243 0.16584 680,712.00
Aug 31 2022 0.16763 -0.00205 -1.21% 0.16866 0.17424 0.16763 374,129.00
Aug 30 2022 0.16968 -0.00465 -2.67% 0.17433 0.17607 0.16449 531,344.00
See More Historical Prices »


Your Recent History
COIN
OGNEUR
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.

Log in to InvestorsHub
Register Now