Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. OriginToken (OGNGBP)
  6. Historical

OGNGBP

OriginToken Historical Data

Name Symbol Market Market Cap ($) Algorithm
OriginToken OGNGBP Crypto 64,092,826 Not Mineable
  Change % Change Current Price Bid Offer
-0.001119 -1.08% 0.102626
Open High Low Prev. Close 52 Week Range
0.104367 0.107151 0.100877 0.103745 0.066632 - 0.626834
Exchange Time Size Trade Price Currency
BINA 12:44:51 31.00 0.102998 GBP
Price x Volume Volume Base Symbol Related Pairs
129,652.90 1,252,608.14 OGN OGNEUR OGNUSD OGNBTC

OGNGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0977880.1174570.0858132,959,805.250.0048384.95%
1 Month0.0709060.1174570.0702111,886,263.790.0317244.73%
3 Months0.1431530.1464810.0666321,581,645.73-0.040527-28.31%
6 Months0.1710150.2077080.0666321,936,412.86-0.068389-39.99%
1 Year0.2325450.6268340.0666324,691,277.49-0.129918-55.87%
3 Years0.0914242.450.0518485,668,838.090.01120212.25%
5 Years0.0006442.450.0000275,411,966.720.10198315,848.13%

OGNGBP 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Jan 27 2023 0.103682 0.001186 1.16% 0.103748 0.105036 0.100186 1,834,662.00
Jan 26 2023 0.102496 -0.000763 -0.74% 0.103544 0.105987 0.10113 1,199,994.00
Jan 25 2023 0.10326 0.001324 1.30% 0.101434 0.104903 0.09913 3,013,334.00
Jan 24 2023 0.101935 0.000534 0.53% 0.101262 0.117457 0.099827 9,433,249.00
Jan 23 2023 0.101401 0.005074 5.27% 0.095216 0.101512 0.085813 2,112,541.00
Jan 22 2023 0.096327 0.001766 1.87% 0.094193 0.100927 0.093997 1,875,965.00
Jan 21 2023 0.09456 -0.001441 -1.50% 0.097788 0.099326 0.094512 1,248,887.00
Jan 20 2023 0.096001 0.007643 8.65% 0.088442 0.096001 0.087018 930,219.00
Jan 19 2023 0.088358 0.001011 1.16% 0.08745 0.091418 0.085563 1,889,878.00
Jan 18 2023 0.087348 -0.007379 -7.79% 0.095216 0.09746 0.085813 1,889,577.00
Jan 17 2023 0.094727 -0.00073 -0.76% 0.094677 0.098218 0.09316 675,212.00
Jan 16 2023 0.095457 -0.000448 -0.47% 0.072529 0.097573 0.072267 3,010,842.00
Jan 15 2023 0.095905 0.003742 4.06% 0.092216 0.099251 0.089045 2,461,256.00
Jan 14 2023 0.092163 0.003064 3.44% 0.091208 0.097046 0.090501 1,822,961.00
Jan 13 2023 0.089099 0.003216 3.75% 0.086234 0.089775 0.085186 849,418.00
Jan 12 2023 0.085883 0.002427 2.91% 0.083989 0.08641 0.080959 1,981,575.00
Jan 11 2023 0.083456 0.000661 0.80% 0.081354 0.083456 0.079587 1,283,362.00
Jan 10 2023 0.082796 0.001135 1.39% 0.081792 0.083648 0.079836 1,325,362.00
Jan 09 2023 0.08166 0.003634 4.66% 0.072529 0.084605 0.072267 3,238,651.00
Jan 08 2023 0.078026 0.002897 3.86% 0.075443 0.078161 0.074496 997,970.00
Jan 07 2023 0.075129 0.00042 0.56% 0.074953 0.077162 0.074953 939,302.00
Jan 06 2023 0.074709 0.00011 0.15% 0.074554 0.075417 0.072876 894,263.00
Jan 05 2023 0.074599 0.000506 0.68% 0.074821 0.075676 0.074041 724,387.00
Jan 04 2023 0.074093 -0.000807 -1.08% 0.074984 0.076325 0.07352 1,999,594.00
Jan 03 2023 0.0749 0.002232 3.07% 0.072529 0.075208 0.072267 790,131.00
Jan 02 2023 0.072668 0.001812 2.56% 0.086268 0.087413 0.071154 757,850.00
Jan 01 2023 0.070856 -0.000949 -1.32% 0.071628 0.072401 0.070211 1,113,824.00
Dec 31 2022 0.071805 0.000736 1.04% 0.070906 0.075144 0.07026 2,521,105.00
Dec 30 2022 0.071069 -0.000511 -0.71% 0.071978 0.072348 0.069618 742,323.00
Dec 29 2022 0.071579 -0.001572 -2.15% 0.073193 0.074108 0.070447 851,496.00
Dec 28 2022 0.073151 -0.000896 -1.21% 0.074512 0.074512 0.070702 1,491,313.00
See More Historical Prices ยป